VYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	150.41	150.72	149.33	150.49	-	-1.04%	843,300
Mar 5, 2026	152.92	153.41	151.02	152.07	152.07	-1.00%	2,283,623
Mar 4, 2026	153.46	153.93	152.46	153.60	153.60	0.21%	2,076,243
Mar 3, 2026	152.97	153.83	151.17	153.28	153.28	-1.15%	2,673,861
Mar 2, 2026	154.25	155.46	153.91	155.06	155.06	0.01%	2,050,891
Feb 27, 2026	154.03	155.18	153.57	155.05	155.05	0.08%	1,371,078
Feb 26, 2026	155.09	155.59	154.02	154.93	154.93	-0.06%	1,492,982
Feb 25, 2026	155.12	155.32	154.11	155.03	155.03	0.24%	1,070,710
Feb 24, 2026	154.00	154.80	153.70	154.66	154.66	0.23%	1,365,500
Feb 23, 2026	155.18	156.26	153.87	154.30	154.30	-0.81%	1,637,101
Feb 20, 2026	154.85	155.97	154.39	155.56	155.56	0.23%	1,532,202
Feb 19, 2026	155.42	155.76	154.64	155.20	155.20	-0.26%	1,278,733
Feb 18, 2026	155.39	156.12	155.06	155.60	155.60	0.30%	1,284,049
Feb 17, 2026	155.54	156.03	154.19	155.13	155.13	-0.15%	1,837,861
Feb 13, 2026	154.07	156.06	153.87	155.37	155.37	0.50%	1,670,393
Feb 12, 2026	156.64	157.29	154.44	154.59	154.59	-1.22%	2,066,285
Feb 11, 2026	156.44	156.83	155.80	156.50	156.50	0.55%	1,387,851
Feb 10, 2026	155.90	156.35	155.56	155.65	155.65	-0.06%	1,351,361
Feb 9, 2026	155.05	156.04	154.93	155.74	155.74	0.17%	1,573,457
Feb 6, 2026	153.21	155.68	153.21	155.47	155.47	2.29%	1,634,092
Feb 5, 2026	152.46	153.15	151.68	151.99	151.99	-0.52%	2,244,866
Feb 4, 2026	152.28	153.18	151.92	152.79	152.79	0.56%	2,125,003
Feb 3, 2026	151.04	152.41	150.47	151.94	151.94	0.60%	2,166,489
Feb 2, 2026	149.57	151.19	149.49	151.03	151.03	0.71%	1,644,450
Jan 30, 2026	149.06	150.10	148.41	149.96	149.96	0.32%	1,785,460
Jan 29, 2026	149.55	150.50	148.62	149.48	149.48	0.53%	1,789,676
Jan 28, 2026	148.80	149.23	148.17	148.69	148.69	0.06%	1,362,025
Jan 27, 2026	148.06	148.69	147.80	148.60	148.60	0.13%	1,105,610
Jan 26, 2026	148.03	148.66	148.01	148.41	148.41	0.49%	1,306,452
Jan 23, 2026	148.17	148.26	147.14	147.69	147.69	-0.51%	1,967,503
Jan 22, 2026	148.65	149.22	148.30	148.44	148.44	0.11%	1,413,446
Jan 21, 2026	147.12	148.72	147.07	148.28	148.28	1.17%	2,115,703
Jan 20, 2026	147.41	147.89	146.33	146.57	146.57	-1.54%	2,156,190
Jan 16, 2026	148.77	149.05	148.46	148.87	148.87	0.11%	1,497,637
Jan 15, 2026	148.48	149.18	148.21	148.71	148.71	0.43%	1,964,932
Jan 14, 2026	147.19	148.10	147.08	148.07	148.07	0.33%	1,442,606
Jan 13, 2026	147.92	148.16	147.26	147.59	147.59	-0.03%	1,330,712
Jan 12, 2026	146.82	147.74	146.60	147.64	147.64	0.26%	2,123,138
Jan 9, 2026	146.67	147.55	146.58	147.26	147.26	0.63%	1,366,361
Jan 8, 2026	144.91	146.56	144.85	146.34	146.34	0.85%	1,573,262
Jan 7, 2026	146.84	146.84	144.99	145.10	145.10	-1.13%	1,476,667
Jan 6, 2026	145.78	147.04	145.70	146.76	146.76	0.64%	1,958,198
Jan 5, 2026	145.31	146.11	145.07	145.82	145.82	0.73%	2,322,705
Jan 2, 2026	144.01	144.99	143.31	144.76	144.76	0.86%	1,955,579
Dec 31, 2025	144.54	144.54	143.49	143.52	143.52	-0.71%	1,443,905
Dec 30, 2025	144.78	144.96	144.45	144.55	144.55	-0.10%	1,269,938
Dec 29, 2025	144.91	145.15	144.53	144.70	144.70	-0.27%	1,416,539
Dec 26, 2025	145.05	145.21	144.62	145.09	145.09	0.02%	1,216,734
Dec 24, 2025	144.49	145.28	144.40	145.06	145.06	0.46%	724,578
Dec 23, 2025	144.10	144.65	144.00	144.40	144.40	0.10%	1,847,759