Skip to main content
logo
Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
159.11
-0.69 (-0.43%)
At close: Nov 6, 2026, 4:00 PM EST
159.32
+0.21 (0.13%)
After-hours: Nov 6, 2026, 4:23 PM EST

VYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026158.70160.14158.43159.11159.11-0.43%1,703,825
Nov 5, 2026165.52165.79159.66159.80159.80-3.30%2,015,657
Nov 4, 2026164.73165.30163.58165.25165.251.21%1,124,188
Nov 3, 2026163.69164.17163.02163.27163.27-0.35%1,029,305
Nov 2, 2026164.24164.78163.80163.84163.840.06%1,700,668
Oct 30, 2026165.08165.33163.11163.74163.74-0.66%1,173,915
Oct 29, 2026164.17164.84164.03164.82164.820.89%871,927
Oct 28, 2026162.86163.50162.63163.37163.370.31%885,695
Oct 27, 2026162.79163.01162.30162.87162.870.28%910,779
Oct 26, 2026161.84162.88161.75162.41162.410.56%1,257,180
Oct 23, 2026161.57162.11160.92161.50161.50-0.68%864,434
Oct 22, 2026160.96162.71160.82162.60162.600.71%1,053,645
Oct 21, 2026161.42161.51160.81161.45161.450.19%717,414
Oct 20, 2026159.99161.41159.86161.15161.151.07%933,207
Oct 19, 2026160.33160.50159.40159.45159.45-0.50%1,050,450
Oct 16, 2026160.50161.29159.86160.25160.250.18%1,367,258
Oct 15, 2026159.71160.10159.42159.97159.970.57%1,142,818
Oct 14, 2026158.42159.06158.14159.06159.06-0.03%1,061,882
Oct 13, 2026159.68159.73158.41159.11159.11-0.08%833,761
Oct 12, 2026158.94159.36158.91159.24159.240.31%991,059
Oct 9, 2026158.19158.93158.09158.75158.750.32%935,640
Oct 8, 2026157.00158.33157.00158.25158.250.51%907,884
Oct 7, 2026157.63157.87157.07157.45157.45-0.58%993,657
Oct 6, 2026157.42158.61157.40158.37158.370.85%1,117,026
Oct 5, 2026156.43157.28155.39157.03157.030.36%1,352,456
Oct 2, 2026156.05156.78155.83156.46156.460.71%1,229,848
Oct 1, 2026155.20155.60154.24155.35155.350.10%1,731,554
Sep 30, 2026156.75157.03155.18155.20155.20-0.81%1,132,204
Sep 29, 2026156.62157.06156.03156.47156.47-0.18%978,315
Sep 28, 2026157.32157.48156.55156.75156.75-0.59%1,162,248
Sep 25, 2026157.04157.87156.63157.68157.680.48%952,217
Sep 24, 2026157.48157.71156.75156.92156.92-0.47%1,070,655
Sep 23, 2026158.47158.79157.54157.66157.66-0.66%1,522,517
Sep 22, 2026159.68159.72158.53158.71158.71-0.45%1,560,853
Sep 21, 2026159.85160.04158.85159.43159.430.11%1,687,259
Sep 18, 2026159.34159.62158.81159.26159.26-0.28%1,305,166
Sep 17, 2026161.00161.02160.17160.60159.710.51%1,001,892
Sep 16, 2026161.50161.56158.79159.78158.90-1.03%1,304,985
Sep 15, 2026161.67161.73160.97161.44160.55-0.18%927,012
Sep 14, 2026162.51162.79161.61161.73160.84-0.73%1,096,076
Sep 11, 2026163.22163.50162.62162.92162.020.67%853,293
Sep 10, 2026162.52162.63161.70161.83160.94-0.53%1,148,143
Sep 9, 2026163.34163.40162.36162.69161.79-0.51%1,039,442
Sep 8, 2026164.01164.30163.40163.52162.62-0.43%1,236,308
Sep 4, 2026164.14164.66164.05164.23163.32-0.40%823,773
Sep 3, 2026164.49165.06163.44164.89163.980.37%1,495,512
Sep 2, 2026163.72164.64163.56164.29163.380.60%1,346,037
Sep 1, 2026163.91164.12162.98163.31162.41-0.34%1,755,148
Aug 31, 2026164.03164.32163.56163.87162.97-0.23%1,364,585
Aug 28, 2026164.89165.03163.85164.25163.34-0.10%881,820