VYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	156.47	157.63	156.26	157.24	157.24	1.03%	950,340
May 13, 2026	155.56	155.88	155.01	155.64	155.64	-0.21%	782,160
May 12, 2026	155.79	156.20	154.75	155.96	155.96	0.10%	1,134,361
May 11, 2026	155.87	156.15	155.49	155.81	155.81	0.23%	1,213,325
May 8, 2026	155.95	156.00	155.25	155.46	155.46	0.19%	955,653
May 7, 2026	156.47	156.59	154.83	155.16	155.16	-1.14%	1,029,376
May 6, 2026	156.98	157.40	156.44	156.95	156.95	0.40%	914,829
May 5, 2026	155.61	156.87	155.29	156.33	156.33	0.70%	1,057,919
May 4, 2026	155.84	156.38	154.88	155.24	155.24	-0.81%	1,107,989
May 1, 2026	157.37	157.48	156.47	156.51	156.51	-0.43%	1,185,327
Apr 30, 2026	154.71	157.35	154.54	157.19	157.19	1.74%	937,022
Apr 29, 2026	154.35	154.70	153.85	154.50	154.50	0.14%	830,757
Apr 28, 2026	154.80	155.15	154.07	154.29	154.29	-0.20%	1,019,329
Apr 27, 2026	154.80	155.69	154.44	154.60	154.60	-0.23%	1,059,176
Apr 24, 2026	155.92	156.00	154.56	154.95	154.95	-0.56%	880,698
Apr 23, 2026	155.05	156.18	154.74	155.83	155.83	0.65%	1,044,947
Apr 22, 2026	155.14	155.45	154.47	154.82	154.82	0.30%	976,300
Apr 21, 2026	155.46	155.60	154.10	154.35	154.35	-0.47%	972,580
Apr 20, 2026	155.02	155.52	154.83	155.08	155.08	-0.02%	1,106,107
Apr 17, 2026	154.00	155.60	153.95	155.11	155.11	0.83%	1,254,220
Apr 16, 2026	153.01	153.93	153.00	153.83	153.83	0.51%	1,055,454
Apr 15, 2026	153.44	153.55	152.58	153.05	153.05	-0.05%	1,056,307
Apr 14, 2026	152.81	153.35	152.24	153.12	153.12	-0.05%	965,808
Apr 13, 2026	151.61	153.20	151.48	153.19	153.19	0.74%	1,049,178
Apr 10, 2026	152.94	153.01	151.86	152.06	152.06	-0.40%	756,051
Apr 9, 2026	151.60	153.09	151.55	152.67	152.67	0.38%	937,707
Apr 8, 2026	150.97	152.11	150.79	152.09	152.09	2.01%	1,185,148
Apr 7, 2026	148.87	149.26	148.33	149.09	149.09	0.27%	1,122,761
Apr 6, 2026	147.95	148.71	147.73	148.69	148.69	0.39%	1,164,768
Apr 2, 2026	146.97	148.66	146.80	148.11	148.11	0.11%	1,170,608
Apr 1, 2026	148.47	148.69	147.73	147.95	147.95	-0.10%	2,067,033
Mar 31, 2026	146.90	148.40	146.25	148.10	148.10	1.80%	2,273,473
Mar 30, 2026	146.82	147.07	144.95	145.48	145.48	-0.15%	1,808,502
Mar 27, 2026	146.91	147.21	145.38	145.70	145.70	-1.03%	1,650,127
Mar 26, 2026	147.39	148.50	147.11	147.22	147.22	-0.59%	1,437,799
Mar 25, 2026	148.31	148.74	147.41	148.09	148.09	0.50%	1,806,198
Mar 24, 2026	145.78	148.11	145.60	147.36	147.36	0.46%	2,513,567
Mar 23, 2026	147.01	148.09	146.38	146.68	146.68	1.04%	3,453,250
Mar 20, 2026	146.65	147.12	144.72	145.17	145.17	-1.59%	2,972,542
Mar 19, 2026	146.81	148.37	146.60	147.51	146.64	-	1,838,418
Mar 18, 2026	149.01	149.39	147.45	147.51	146.64	-1.38%	2,028,854
Mar 17, 2026	150.45	150.60	149.48	149.57	148.69	0.13%	1,400,183
Mar 16, 2026	149.70	150.03	149.10	149.38	148.50	0.64%	2,494,839
Mar 13, 2026	149.55	150.14	148.28	148.43	147.55	-0.21%	1,857,868
Mar 12, 2026	149.07	149.98	148.67	148.74	147.86	-1.03%	2,001,093
Mar 11, 2026	150.44	150.72	149.57	150.29	149.40	-0.28%	1,263,758
Mar 10, 2026	151.13	152.31	150.49	150.71	149.82	-0.34%	1,476,710
Mar 9, 2026	149.52	151.67	148.44	151.22	150.33	0.32%	2,177,472
Mar 6, 2026	150.41	151.19	149.33	150.74	149.85	-0.87%	1,887,558
Mar 5, 2026	152.92	153.41	151.02	152.07	151.17	-1.00%	2,289,215