VYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	164.89	165.03	163.85	164.07	-	-0.21%	652,249
Aug 27, 2026	164.39	164.75	163.92	164.41	164.41	-0.35%	974,113
Aug 26, 2026	164.69	165.31	164.54	164.99	164.99	0.09%	799,197
Aug 25, 2026	165.12	165.28	164.38	164.84	164.84	-0.15%	815,743
Aug 24, 2026	164.98	165.48	164.71	165.09	165.09	0.07%	998,936
Aug 21, 2026	164.85	165.40	164.82	164.97	164.97	0.59%	943,652
Aug 20, 2026	165.00	165.59	163.93	164.00	164.00	-0.81%	912,890
Aug 19, 2026	166.16	166.55	165.21	165.34	165.34	-0.13%	820,619
Aug 18, 2026	165.95	166.21	165.50	165.55	165.55	-0.08%	876,042
Aug 17, 2026	166.20	166.48	165.64	165.68	165.68	-0.50%	1,068,201
Aug 14, 2026	166.90	166.98	166.31	166.52	166.52	-0.31%	766,281
Aug 13, 2026	166.87	167.61	166.68	167.03	167.03	0.22%	884,144
Aug 12, 2026	166.66	166.83	166.10	166.67	166.67	0.32%	813,289
Aug 11, 2026	166.14	166.75	166.01	166.14	166.14	0.05%	875,836
Aug 10, 2026	165.58	166.23	165.52	166.06	166.06	0.26%	907,676
Aug 7, 2026	164.93	165.70	164.31	165.63	165.63	0.52%	888,555
Aug 6, 2026	165.92	166.06	164.59	164.77	164.77	-0.22%	871,861
Aug 5, 2026	165.85	166.04	164.79	165.13	165.13	-0.10%	1,120,464
Aug 4, 2026	163.19	165.59	162.94	165.30	165.30	1.54%	1,673,962
Aug 3, 2026	162.20	162.87	161.75	162.79	162.79	0.51%	1,889,177
Jul 31, 2026	162.10	162.42	160.65	161.96	161.96	-	1,517,285
Jul 30, 2026	161.81	162.03	160.40	161.96	161.96	0.18%	1,692,219
Jul 29, 2026	163.80	164.01	161.60	161.67	161.67	-1.32%	1,146,211
Jul 28, 2026	163.45	164.40	163.27	163.84	163.84	0.68%	1,181,506
Jul 27, 2026	162.92	163.53	162.26	162.73	162.73	0.31%	1,119,000
Jul 24, 2026	161.48	162.69	161.30	162.23	162.23	0.59%	1,414,272
Jul 23, 2026	160.92	161.70	160.65	161.28	161.28	-0.23%	880,587
Jul 22, 2026	160.82	161.93	160.75	161.65	161.65	0.72%	850,270
Jul 21, 2026	160.07	160.63	159.28	160.50	160.50	0.68%	848,157
Jul 20, 2026	160.51	160.85	159.29	159.41	159.41	-0.47%	1,389,893
Jul 17, 2026	160.43	161.70	159.96	160.16	160.16	-0.43%	1,196,081
Jul 16, 2026	160.18	161.07	160.05	160.85	160.85	0.47%	1,025,069
Jul 15, 2026	160.43	160.89	159.67	160.10	160.10	-0.05%	1,125,373
Jul 14, 2026	161.07	161.35	160.16	160.18	160.18	-0.42%	1,440,114
Jul 13, 2026	161.46	161.67	160.59	160.86	160.86	-0.12%	1,596,996
Jul 10, 2026	160.83	161.28	160.44	161.06	161.06	0.32%	1,353,658
Jul 9, 2026	160.39	161.16	160.18	160.55	160.55	0.48%	932,442
Jul 8, 2026	160.39	160.52	159.74	159.79	159.79	-0.53%	1,278,844
Jul 7, 2026	160.83	161.32	160.38	160.64	160.64	0.31%	1,011,571
Jul 6, 2026	160.14	160.40	159.61	160.14	160.14	0.41%	1,271,141
Jul 2, 2026	159.10	159.74	158.27	159.48	159.48	0.78%	1,496,299
Jul 1, 2026	157.70	159.10	157.57	158.24	158.24	0.13%	1,717,425
Jun 30, 2026	158.44	158.77	157.87	158.03	158.03	-0.27%	1,078,084
Jun 29, 2026	158.61	159.17	157.75	158.45	158.45	0.15%	1,418,642
Jun 26, 2026	158.54	159.11	158.04	158.22	158.22	-0.46%	1,255,485
Jun 25, 2026	158.79	160.43	158.72	158.95	158.95	0.61%	1,418,924
Jun 24, 2026	158.21	158.66	157.41	157.99	157.99	-0.09%	2,636,614
Jun 23, 2026	157.51	158.51	157.02	158.13	158.13	-0.16%	2,370,721
Jun 22, 2026	158.51	158.97	158.18	158.39	158.39	0.11%	1,695,835
Jun 18, 2026	159.41	159.45	158.06	158.21	158.21	0.07%	2,735,208