Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
141.16
+0.28 (0.20%)
At close: Sep 17, 2025, 4:00 PM EDT
142.00
+0.84 (0.60%)
Pre-market: Sep 18, 2025, 6:11 AM EDT

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025141.10142.08140.41141.16141.160.20%1,081,037
Sep 16, 2025141.32141.51140.59140.88140.88-0.17%896,724
Sep 15, 2025141.46141.66140.93141.12141.12-0.18%1,235,702
Sep 12, 2025141.93142.14141.34141.38141.38-0.46%990,089
Sep 11, 2025140.98142.17140.91142.03142.030.89%1,126,112
Sep 10, 2025140.00140.87139.78140.78140.780.82%1,146,878
Sep 9, 2025139.68139.96139.42139.63139.63-0.01%1,499,748
Sep 8, 2025139.76139.76138.96139.65139.650.07%1,560,014
Sep 5, 2025140.78140.99139.03139.55139.550.19%1,437,418
Sep 4, 2025138.61139.29138.21139.29139.290.74%939,893
Sep 3, 2025138.43138.66137.53138.26138.26-0.32%1,037,277
Sep 2, 2025138.33138.71137.60138.71138.71-0.34%3,194,809
Aug 29, 2025139.20139.48138.65139.18139.18-0.06%1,427,477
Aug 28, 2025139.39139.40138.76139.26139.260.12%1,088,929
Aug 27, 2025138.50139.28138.40139.10139.100.32%1,071,557
Aug 26, 2025138.16138.73138.06138.65138.650.27%1,576,532
Aug 25, 2025138.99139.13138.23138.28138.28-0.63%993,410
Aug 22, 2025137.91139.65137.83139.16139.161.43%1,060,223
Aug 21, 2025137.18137.49136.72137.20137.20-0.29%786,844
Aug 20, 2025137.50137.81137.05137.60137.600.26%971,863
Aug 19, 2025136.96137.82136.87137.24137.240.18%1,002,499
Aug 18, 2025136.87137.22136.71137.00137.000.01%926,547
Aug 15, 2025137.75137.79136.87136.99136.99-0.29%811,499
Aug 14, 2025136.92137.49136.63137.39137.39-0.14%779,837
Aug 13, 2025136.96137.66136.80137.58137.580.70%1,200,813
Aug 12, 2025135.57136.63135.43136.63136.631.14%815,437
Aug 11, 2025135.62135.93134.82135.09135.09-0.18%899,180
Aug 8, 2025134.90135.70134.90135.34135.340.55%780,998
Aug 7, 2025135.26135.53134.09134.60134.600.07%722,429
Aug 6, 2025134.39134.90134.12134.50134.500.17%577,132
Aug 5, 2025134.54134.83133.69134.27134.27-0.15%989,188
Aug 4, 2025133.36134.47133.36134.47134.471.18%989,193
Aug 1, 2025133.36133.55132.01132.90132.90-0.92%1,199,209
Jul 31, 2025135.11135.79133.88134.13134.13-1.15%1,169,612
Jul 30, 2025136.33136.67135.12135.69135.69-0.43%892,134
Jul 29, 2025136.28136.54135.99136.28136.280.12%946,859
Jul 28, 2025136.59136.60135.80136.12136.12-0.35%920,315
Jul 25, 2025136.20136.67135.84136.60136.600.38%677,834
Jul 24, 2025136.42136.63135.98136.08136.08-0.42%964,729
Jul 23, 2025135.73136.66135.58136.66136.660.89%839,982
Jul 22, 2025134.52135.64134.52135.46135.460.63%1,088,104
Jul 21, 2025134.99135.55134.58134.61134.61-0.06%1,151,769
Jul 18, 2025135.36135.36134.46134.69134.69-0.24%1,119,771
Jul 17, 2025133.65135.09133.65135.02135.020.68%1,220,777
Jul 16, 2025133.79134.18132.73134.11134.110.48%1,153,601
Jul 15, 2025135.04135.27133.42133.47133.47-1.16%1,037,113
Jul 14, 2025134.74135.11134.43135.04135.040.10%870,507
Jul 11, 2025135.07135.18134.52134.90134.90-0.60%896,270
Jul 10, 2025134.98135.97134.77135.71135.710.56%869,938
Jul 9, 2025135.07135.21134.30134.95134.950.18%819,906