Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
158.89
+0.64 (0.40%)
Oct 9, 2026, 3:11 PM EDT - Market open
VYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 158.19 | 158.93 | 158.09 | 158.89 | 158.89 | 0.40% | 819,797 |
| Oct 8, 2026 | 157.00 | 158.33 | 157.00 | 158.25 | 158.25 | 0.51% | 907,884 |
| Oct 7, 2026 | 157.63 | 157.87 | 157.07 | 157.45 | 157.45 | -0.58% | 993,657 |
| Oct 6, 2026 | 157.42 | 158.61 | 157.40 | 158.37 | 158.37 | 0.85% | 1,117,026 |
| Oct 5, 2026 | 156.43 | 157.28 | 155.39 | 157.03 | 157.03 | 0.36% | 1,352,456 |
| Oct 2, 2026 | 156.05 | 156.78 | 155.83 | 156.46 | 156.46 | 0.71% | 1,229,848 |
| Oct 1, 2026 | 155.20 | 155.60 | 154.24 | 155.35 | 155.35 | 0.10% | 1,731,554 |
| Sep 30, 2026 | 156.75 | 157.03 | 155.18 | 155.20 | 155.20 | -0.81% | 1,132,204 |
| Sep 29, 2026 | 156.62 | 157.06 | 156.03 | 156.47 | 156.47 | -0.18% | 978,315 |
| Sep 28, 2026 | 157.32 | 157.48 | 156.55 | 156.75 | 156.75 | -0.59% | 1,162,248 |
| Sep 25, 2026 | 157.04 | 157.87 | 156.63 | 157.68 | 157.68 | 0.48% | 952,217 |
| Sep 24, 2026 | 157.48 | 157.71 | 156.75 | 156.92 | 156.92 | -0.47% | 1,070,655 |
| Sep 23, 2026 | 158.47 | 158.79 | 157.54 | 157.66 | 157.66 | -0.66% | 1,522,517 |
| Sep 22, 2026 | 159.68 | 159.72 | 158.53 | 158.71 | 158.71 | -0.45% | 1,560,853 |
| Sep 21, 2026 | 159.85 | 160.04 | 158.85 | 159.43 | 159.43 | 0.11% | 1,687,259 |
| Sep 18, 2026 | 159.34 | 159.62 | 158.81 | 159.26 | 159.26 | -0.28% | 1,305,166 |
| Sep 17, 2026 | 161.00 | 161.02 | 160.17 | 160.60 | 159.71 | 0.51% | 1,001,892 |
| Sep 16, 2026 | 161.50 | 161.56 | 158.79 | 159.78 | 158.90 | -1.03% | 1,304,985 |
| Sep 15, 2026 | 161.67 | 161.73 | 160.97 | 161.44 | 160.55 | -0.18% | 927,012 |
| Sep 14, 2026 | 162.51 | 162.79 | 161.61 | 161.73 | 160.84 | -0.73% | 1,096,076 |
| Sep 11, 2026 | 163.22 | 163.50 | 162.62 | 162.92 | 162.02 | 0.67% | 853,293 |
| Sep 10, 2026 | 162.52 | 162.63 | 161.70 | 161.83 | 160.94 | -0.53% | 1,148,143 |
| Sep 9, 2026 | 163.34 | 163.40 | 162.36 | 162.69 | 161.79 | -0.51% | 1,039,442 |
| Sep 8, 2026 | 164.01 | 164.30 | 163.40 | 163.52 | 162.62 | -0.43% | 1,236,308 |
| Sep 4, 2026 | 164.14 | 164.66 | 164.05 | 164.23 | 163.32 | -0.40% | 823,773 |
| Sep 3, 2026 | 164.49 | 165.06 | 163.44 | 164.89 | 163.98 | 0.37% | 1,495,512 |
| Sep 2, 2026 | 163.72 | 164.64 | 163.56 | 164.29 | 163.38 | 0.60% | 1,346,037 |
| Sep 1, 2026 | 163.91 | 164.12 | 162.98 | 163.31 | 162.41 | -0.34% | 1,755,148 |
| Aug 31, 2026 | 164.03 | 164.32 | 163.56 | 163.87 | 162.97 | -0.23% | 1,364,585 |
| Aug 28, 2026 | 164.89 | 165.03 | 163.85 | 164.25 | 163.34 | -0.10% | 881,820 |
| Aug 27, 2026 | 164.39 | 164.75 | 163.92 | 164.41 | 163.50 | -0.35% | 977,793 |
| Aug 26, 2026 | 164.69 | 165.31 | 164.54 | 164.99 | 164.08 | 0.09% | 800,203 |
| Aug 25, 2026 | 165.12 | 165.28 | 164.38 | 164.84 | 163.93 | -0.15% | 818,025 |
| Aug 24, 2026 | 164.98 | 165.48 | 164.71 | 165.09 | 164.18 | 0.07% | 1,001,558 |
| Aug 21, 2026 | 164.85 | 165.40 | 164.82 | 164.97 | 164.06 | 0.59% | 946,139 |
| Aug 20, 2026 | 165.00 | 165.59 | 163.93 | 164.00 | 163.09 | -0.81% | 915,389 |
| Aug 19, 2026 | 166.16 | 166.55 | 165.21 | 165.34 | 164.43 | -0.13% | 821,527 |
| Aug 18, 2026 | 165.95 | 166.21 | 165.50 | 165.55 | 164.64 | -0.08% | 876,553 |
| Aug 17, 2026 | 166.20 | 166.48 | 165.64 | 165.68 | 164.77 | -0.50% | 1,070,965 |
| Aug 14, 2026 | 166.90 | 166.98 | 166.31 | 166.52 | 165.60 | -0.31% | 767,193 |
| Aug 13, 2026 | 166.87 | 167.61 | 166.68 | 167.03 | 166.11 | 0.22% | 885,900 |
| Aug 12, 2026 | 166.66 | 166.83 | 166.10 | 166.67 | 165.75 | 0.32% | 815,724 |
| Aug 11, 2026 | 166.14 | 166.75 | 166.01 | 166.14 | 165.22 | 0.05% | 877,146 |
| Aug 10, 2026 | 165.58 | 166.23 | 165.52 | 166.06 | 165.14 | 0.26% | 911,158 |
| Aug 7, 2026 | 164.93 | 165.70 | 164.31 | 165.63 | 164.72 | 0.52% | 889,867 |
| Aug 6, 2026 | 165.92 | 166.06 | 164.59 | 164.77 | 163.86 | -0.22% | 877,716 |
| Aug 5, 2026 | 165.85 | 166.04 | 164.79 | 165.13 | 164.22 | -0.10% | 1,122,820 |
| Aug 4, 2026 | 163.19 | 165.59 | 162.94 | 165.30 | 164.39 | 1.54% | 1,677,966 |
| Aug 3, 2026 | 162.20 | 162.87 | 161.75 | 162.79 | 161.89 | 0.51% | 1,891,738 |
| Jul 31, 2026 | 162.10 | 162.42 | 160.65 | 161.96 | 161.07 | - | 1,527,444 |