Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
140.10
+1.67 (1.21%)
At close: Nov 21, 2025, 4:00 PM EST
140.25
+0.15 (0.11%)
After-hours: Nov 21, 2025, 8:00 PM EST
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 139.02 | 140.95 | 138.63 | 140.10 | 140.10 | 1.21% | 2,419,147 |
| Nov 20, 2025 | 140.95 | 141.75 | 138.35 | 138.43 | 138.43 | -0.90% | 2,706,465 |
| Nov 19, 2025 | 139.44 | 140.22 | 139.07 | 139.69 | 139.69 | 0.13% | 1,484,608 |
| Nov 18, 2025 | 139.25 | 140.45 | 138.92 | 139.51 | 139.51 | -0.02% | 2,563,144 |
| Nov 17, 2025 | 140.82 | 141.37 | 139.16 | 139.54 | 139.54 | -1.04% | 1,762,376 |
| Nov 14, 2025 | 140.58 | 141.55 | 139.98 | 141.01 | 141.01 | -0.17% | 1,751,345 |
| Nov 13, 2025 | 142.76 | 142.93 | 141.05 | 141.25 | 141.25 | -1.13% | 2,011,674 |
| Nov 12, 2025 | 142.41 | 143.30 | 142.40 | 142.87 | 142.87 | 0.56% | 1,307,327 |
| Nov 11, 2025 | 141.25 | 142.50 | 141.20 | 142.08 | 142.08 | 0.74% | 1,152,938 |
| Nov 10, 2025 | 140.76 | 141.27 | 139.91 | 141.03 | 141.03 | 0.54% | 1,561,285 |
| Nov 7, 2025 | 139.49 | 140.27 | 138.73 | 140.27 | 140.27 | 0.50% | 1,770,278 |
| Nov 6, 2025 | 139.83 | 140.30 | 139.31 | 139.57 | 139.57 | -0.24% | 1,821,503 |
| Nov 5, 2025 | 138.98 | 140.45 | 138.98 | 139.91 | 139.91 | 0.54% | 1,333,597 |
| Nov 4, 2025 | 139.02 | 139.72 | 138.74 | 139.16 | 139.16 | -0.41% | 1,647,875 |
| Nov 3, 2025 | 140.56 | 140.57 | 138.83 | 139.73 | 139.73 | -0.60% | 1,732,458 |
| Oct 31, 2025 | 140.38 | 140.96 | 139.80 | 140.58 | 140.58 | -0.19% | 2,164,838 |
| Oct 30, 2025 | 140.78 | 141.86 | 140.72 | 140.85 | 140.85 | -0.40% | 3,150,041 |
| Oct 29, 2025 | 141.69 | 142.16 | 140.68 | 141.41 | 141.41 | -0.32% | 2,643,688 |
| Oct 28, 2025 | 142.33 | 142.47 | 141.69 | 141.87 | 141.87 | -0.38% | 1,656,066 |
| Oct 27, 2025 | 142.15 | 142.49 | 141.85 | 142.41 | 142.41 | 0.56% | 1,554,585 |
| Oct 24, 2025 | 141.88 | 142.15 | 141.55 | 141.62 | 141.62 | 0.50% | 1,435,321 |
| Oct 23, 2025 | 140.93 | 141.14 | 140.38 | 140.92 | 140.92 | 0.24% | 1,380,538 |
| Oct 22, 2025 | 141.00 | 141.14 | 139.97 | 140.58 | 140.58 | -0.28% | 2,000,647 |
| Oct 21, 2025 | 141.25 | 141.54 | 140.73 | 140.98 | 140.98 | -0.18% | 1,524,581 |
| Oct 20, 2025 | 140.77 | 141.34 | 140.65 | 141.23 | 141.23 | 0.80% | 1,443,365 |
| Oct 17, 2025 | 139.55 | 140.32 | 139.18 | 140.11 | 140.11 | 0.44% | 2,267,586 |
| Oct 16, 2025 | 141.29 | 141.36 | 139.05 | 139.49 | 139.49 | -1.01% | 2,795,067 |
| Oct 15, 2025 | 141.26 | 142.07 | 139.93 | 140.91 | 140.91 | 0.27% | 1,662,765 |
| Oct 14, 2025 | 138.66 | 141.04 | 138.27 | 140.53 | 140.53 | 0.70% | 2,139,890 |
| Oct 13, 2025 | 139.09 | 139.88 | 138.71 | 139.55 | 139.55 | 1.51% | 1,675,578 |
| Oct 10, 2025 | 140.71 | 140.95 | 137.42 | 137.47 | 137.47 | -2.03% | 2,055,197 |
| Oct 9, 2025 | 141.64 | 141.64 | 140.08 | 140.32 | 140.32 | -0.66% | 1,644,558 |
| Oct 8, 2025 | 141.30 | 141.53 | 140.71 | 141.25 | 141.25 | 0.14% | 1,247,969 |
| Oct 7, 2025 | 141.46 | 141.54 | 140.57 | 141.05 | 141.05 | -0.15% | 1,161,470 |
| Oct 6, 2025 | 141.72 | 141.93 | 141.10 | 141.26 | 141.26 | -0.20% | 1,130,502 |
| Oct 3, 2025 | 141.25 | 142.22 | 141.25 | 141.55 | 141.55 | 0.45% | 1,079,660 |
| Oct 2, 2025 | 141.26 | 141.42 | 140.53 | 140.91 | 140.91 | -0.12% | 1,112,706 |
| Oct 1, 2025 | 140.67 | 141.24 | 140.49 | 141.08 | 141.08 | 0.09% | 1,278,932 |
| Sep 30, 2025 | 140.39 | 141.07 | 139.88 | 140.95 | 140.95 | 0.31% | 1,164,002 |
| Sep 29, 2025 | 141.22 | 141.24 | 140.10 | 140.51 | 140.51 | -0.19% | 1,054,746 |
| Sep 26, 2025 | 140.30 | 141.06 | 140.27 | 140.78 | 140.78 | 0.68% | 950,245 |
| Sep 25, 2025 | 140.19 | 140.29 | 139.43 | 139.83 | 139.83 | -0.49% | 1,080,114 |
| Sep 24, 2025 | 140.73 | 140.99 | 140.40 | 140.52 | 140.52 | -0.03% | 974,064 |
| Sep 23, 2025 | 140.23 | 141.30 | 140.14 | 140.56 | 140.56 | 0.33% | 1,821,302 |
| Sep 22, 2025 | 139.96 | 140.39 | 139.82 | 140.10 | 140.10 | -0.26% | 1,325,742 |
| Sep 19, 2025 | 140.84 | 140.87 | 139.92 | 140.46 | 140.46 | -0.75% | 1,148,919 |
| Sep 18, 2025 | 141.27 | 141.81 | 140.88 | 141.52 | 140.68 | 0.26% | 1,136,495 |
| Sep 17, 2025 | 141.10 | 142.08 | 140.41 | 141.16 | 140.32 | 0.20% | 1,083,293 |
| Sep 16, 2025 | 141.32 | 141.51 | 140.59 | 140.88 | 140.04 | -0.17% | 896,724 |
| Sep 15, 2025 | 141.46 | 141.66 | 140.93 | 141.12 | 140.28 | -0.18% | 1,235,702 |