Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
141.12
-0.26 (-0.18%)
Sep 15, 2025, 4:00 PM EDT - Market closed
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 141.46 | 141.66 | 140.93 | 141.12 | 141.12 | -0.18% | 1,233,325 |
| Sep 12, 2025 | 141.93 | 142.14 | 141.34 | 141.38 | 141.38 | -0.46% | 990,089 |
| Sep 11, 2025 | 140.98 | 142.17 | 140.91 | 142.03 | 142.03 | 0.89% | 1,126,112 |
| Sep 10, 2025 | 140.00 | 140.87 | 139.78 | 140.78 | 140.78 | 0.82% | 1,146,878 |
| Sep 9, 2025 | 139.68 | 139.96 | 139.42 | 139.63 | 139.63 | -0.01% | 1,499,748 |
| Sep 8, 2025 | 139.76 | 139.76 | 138.96 | 139.65 | 139.65 | 0.07% | 1,560,014 |
| Sep 5, 2025 | 140.78 | 140.99 | 139.03 | 139.55 | 139.55 | 0.19% | 1,437,418 |
| Sep 4, 2025 | 138.61 | 139.29 | 138.21 | 139.29 | 139.29 | 0.74% | 939,893 |
| Sep 3, 2025 | 138.43 | 138.66 | 137.53 | 138.26 | 138.26 | -0.32% | 1,037,277 |
| Sep 2, 2025 | 138.33 | 138.71 | 137.60 | 138.71 | 138.71 | -0.34% | 3,194,809 |
| Aug 29, 2025 | 139.20 | 139.48 | 138.65 | 139.18 | 139.18 | -0.06% | 1,427,477 |
| Aug 28, 2025 | 139.39 | 139.40 | 138.76 | 139.26 | 139.26 | 0.12% | 1,088,929 |
| Aug 27, 2025 | 138.50 | 139.28 | 138.40 | 139.10 | 139.10 | 0.32% | 1,071,557 |
| Aug 26, 2025 | 138.16 | 138.73 | 138.06 | 138.65 | 138.65 | 0.27% | 1,576,532 |
| Aug 25, 2025 | 138.99 | 139.13 | 138.23 | 138.28 | 138.28 | -0.63% | 993,410 |
| Aug 22, 2025 | 137.91 | 139.65 | 137.83 | 139.16 | 139.16 | 1.43% | 1,060,223 |
| Aug 21, 2025 | 137.18 | 137.49 | 136.72 | 137.20 | 137.20 | -0.29% | 786,844 |
| Aug 20, 2025 | 137.50 | 137.81 | 137.05 | 137.60 | 137.60 | 0.26% | 971,863 |
| Aug 19, 2025 | 136.96 | 137.82 | 136.87 | 137.24 | 137.24 | 0.18% | 1,002,499 |
| Aug 18, 2025 | 136.87 | 137.22 | 136.71 | 137.00 | 137.00 | 0.01% | 926,547 |
| Aug 15, 2025 | 137.75 | 137.79 | 136.87 | 136.99 | 136.99 | -0.29% | 811,499 |
| Aug 14, 2025 | 136.92 | 137.49 | 136.63 | 137.39 | 137.39 | -0.14% | 779,837 |
| Aug 13, 2025 | 136.96 | 137.66 | 136.80 | 137.58 | 137.58 | 0.70% | 1,200,813 |
| Aug 12, 2025 | 135.57 | 136.63 | 135.43 | 136.63 | 136.63 | 1.14% | 815,437 |
| Aug 11, 2025 | 135.62 | 135.93 | 134.82 | 135.09 | 135.09 | -0.18% | 899,180 |
| Aug 8, 2025 | 134.90 | 135.70 | 134.90 | 135.34 | 135.34 | 0.55% | 780,998 |
| Aug 7, 2025 | 135.26 | 135.53 | 134.09 | 134.60 | 134.60 | 0.07% | 722,429 |
| Aug 6, 2025 | 134.39 | 134.90 | 134.12 | 134.50 | 134.50 | 0.17% | 577,132 |
| Aug 5, 2025 | 134.54 | 134.83 | 133.69 | 134.27 | 134.27 | -0.15% | 989,188 |
| Aug 4, 2025 | 133.36 | 134.47 | 133.36 | 134.47 | 134.47 | 1.18% | 989,193 |
| Aug 1, 2025 | 133.36 | 133.55 | 132.01 | 132.90 | 132.90 | -0.92% | 1,199,209 |
| Jul 31, 2025 | 135.11 | 135.79 | 133.88 | 134.13 | 134.13 | -1.15% | 1,169,612 |
| Jul 30, 2025 | 136.33 | 136.67 | 135.12 | 135.69 | 135.69 | -0.43% | 892,134 |
| Jul 29, 2025 | 136.28 | 136.54 | 135.99 | 136.28 | 136.28 | 0.12% | 946,859 |
| Jul 28, 2025 | 136.59 | 136.60 | 135.80 | 136.12 | 136.12 | -0.35% | 920,315 |
| Jul 25, 2025 | 136.20 | 136.67 | 135.84 | 136.60 | 136.60 | 0.38% | 677,834 |
| Jul 24, 2025 | 136.42 | 136.63 | 135.98 | 136.08 | 136.08 | -0.42% | 964,729 |
| Jul 23, 2025 | 135.73 | 136.66 | 135.58 | 136.66 | 136.66 | 0.89% | 839,982 |
| Jul 22, 2025 | 134.52 | 135.64 | 134.52 | 135.46 | 135.46 | 0.63% | 1,088,104 |
| Jul 21, 2025 | 134.99 | 135.55 | 134.58 | 134.61 | 134.61 | -0.06% | 1,151,769 |
| Jul 18, 2025 | 135.36 | 135.36 | 134.46 | 134.69 | 134.69 | -0.24% | 1,119,771 |
| Jul 17, 2025 | 133.65 | 135.09 | 133.65 | 135.02 | 135.02 | 0.68% | 1,220,777 |
| Jul 16, 2025 | 133.79 | 134.18 | 132.73 | 134.11 | 134.11 | 0.48% | 1,153,601 |
| Jul 15, 2025 | 135.04 | 135.27 | 133.42 | 133.47 | 133.47 | -1.16% | 1,037,113 |
| Jul 14, 2025 | 134.74 | 135.11 | 134.43 | 135.04 | 135.04 | 0.10% | 870,507 |
| Jul 11, 2025 | 135.07 | 135.18 | 134.52 | 134.90 | 134.90 | -0.60% | 896,270 |
| Jul 10, 2025 | 134.98 | 135.97 | 134.77 | 135.71 | 135.71 | 0.56% | 869,938 |
| Jul 9, 2025 | 135.07 | 135.21 | 134.30 | 134.95 | 134.95 | 0.18% | 819,906 |
| Jul 8, 2025 | 134.68 | 135.16 | 134.42 | 134.71 | 134.71 | -0.01% | 1,686,613 |
| Jul 7, 2025 | 135.59 | 135.76 | 134.15 | 134.73 | 134.73 | -0.80% | 1,458,582 |