Vanguard High Dividend Yield Index ETF (VYM)
NYSEARCA: VYM · Real-Time Price · USD
141.25
+0.20 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
140.83
-0.42 (-0.30%)
After-hours: Oct 8, 2025, 5:14 PM EDT
VYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 141.30 | 141.53 | 140.71 | 141.25 | - | 0.14% | 1,246,601 |
| Oct 7, 2025 | 141.46 | 141.54 | 140.57 | 141.05 | 141.05 | -0.15% | 1,161,470 |
| Oct 6, 2025 | 141.72 | 141.93 | 141.10 | 141.26 | 141.26 | -0.20% | 1,130,502 |
| Oct 3, 2025 | 141.25 | 142.22 | 141.25 | 141.55 | 141.55 | 0.45% | 1,079,660 |
| Oct 2, 2025 | 141.26 | 141.42 | 140.53 | 140.91 | 140.91 | -0.12% | 1,112,706 |
| Oct 1, 2025 | 140.67 | 141.24 | 140.49 | 141.08 | 141.08 | 0.09% | 1,278,932 |
| Sep 30, 2025 | 140.39 | 141.07 | 139.88 | 140.95 | 140.95 | 0.31% | 1,164,002 |
| Sep 29, 2025 | 141.22 | 141.24 | 140.10 | 140.51 | 140.51 | -0.19% | 1,054,746 |
| Sep 26, 2025 | 140.30 | 141.06 | 140.27 | 140.78 | 140.78 | 0.68% | 950,245 |
| Sep 25, 2025 | 140.19 | 140.29 | 139.43 | 139.83 | 139.83 | -0.49% | 1,080,114 |
| Sep 24, 2025 | 140.73 | 140.99 | 140.40 | 140.52 | 140.52 | -0.03% | 974,064 |
| Sep 23, 2025 | 140.23 | 141.30 | 140.14 | 140.56 | 140.56 | 0.33% | 1,821,302 |
| Sep 22, 2025 | 139.96 | 140.39 | 139.82 | 140.10 | 140.10 | -0.26% | 1,325,742 |
| Sep 19, 2025 | 140.84 | 140.87 | 139.92 | 140.46 | 140.46 | -0.75% | 1,148,919 |
| Sep 18, 2025 | 141.27 | 141.81 | 140.88 | 141.52 | 140.68 | 0.26% | 1,136,495 |
| Sep 17, 2025 | 141.10 | 142.08 | 140.41 | 141.16 | 140.32 | 0.20% | 1,083,293 |
| Sep 16, 2025 | 141.32 | 141.51 | 140.59 | 140.88 | 140.04 | -0.17% | 896,724 |
| Sep 15, 2025 | 141.46 | 141.66 | 140.93 | 141.12 | 140.28 | -0.18% | 1,235,702 |
| Sep 12, 2025 | 141.93 | 142.14 | 141.34 | 141.38 | 140.54 | -0.46% | 990,089 |
| Sep 11, 2025 | 140.98 | 142.17 | 140.91 | 142.03 | 141.18 | 0.89% | 1,126,112 |
| Sep 10, 2025 | 140.00 | 140.87 | 139.78 | 140.78 | 139.94 | 0.82% | 1,146,878 |
| Sep 9, 2025 | 139.68 | 139.96 | 139.42 | 139.63 | 138.80 | -0.01% | 1,499,748 |
| Sep 8, 2025 | 139.76 | 139.76 | 138.96 | 139.65 | 138.82 | 0.07% | 1,560,014 |
| Sep 5, 2025 | 140.78 | 140.99 | 139.03 | 139.55 | 138.72 | 0.19% | 1,437,418 |
| Sep 4, 2025 | 138.61 | 139.29 | 138.21 | 139.29 | 138.46 | 0.74% | 939,893 |
| Sep 3, 2025 | 138.43 | 138.66 | 137.53 | 138.26 | 137.44 | -0.32% | 1,037,277 |
| Sep 2, 2025 | 138.33 | 138.71 | 137.60 | 138.71 | 137.88 | -0.34% | 3,194,809 |
| Aug 29, 2025 | 139.20 | 139.48 | 138.65 | 139.18 | 138.35 | -0.06% | 1,427,477 |
| Aug 28, 2025 | 139.39 | 139.40 | 138.76 | 139.26 | 138.43 | 0.12% | 1,088,929 |
| Aug 27, 2025 | 138.50 | 139.28 | 138.40 | 139.10 | 138.27 | 0.32% | 1,071,557 |
| Aug 26, 2025 | 138.16 | 138.73 | 138.06 | 138.65 | 137.82 | 0.27% | 1,576,532 |
| Aug 25, 2025 | 138.99 | 139.13 | 138.23 | 138.28 | 137.46 | -0.63% | 993,410 |
| Aug 22, 2025 | 137.91 | 139.65 | 137.83 | 139.16 | 138.33 | 1.43% | 1,060,223 |
| Aug 21, 2025 | 137.18 | 137.49 | 136.72 | 137.20 | 136.38 | -0.29% | 786,844 |
| Aug 20, 2025 | 137.50 | 137.81 | 137.05 | 137.60 | 136.78 | 0.26% | 971,863 |
| Aug 19, 2025 | 136.96 | 137.82 | 136.87 | 137.24 | 136.42 | 0.18% | 1,002,499 |
| Aug 18, 2025 | 136.87 | 137.22 | 136.71 | 137.00 | 136.18 | 0.01% | 926,547 |
| Aug 15, 2025 | 137.75 | 137.79 | 136.87 | 136.99 | 136.17 | -0.29% | 811,499 |
| Aug 14, 2025 | 136.92 | 137.49 | 136.63 | 137.39 | 136.57 | -0.14% | 779,837 |
| Aug 13, 2025 | 136.96 | 137.66 | 136.80 | 137.58 | 136.76 | 0.70% | 1,200,813 |
| Aug 12, 2025 | 135.57 | 136.63 | 135.43 | 136.63 | 135.82 | 1.14% | 815,437 |
| Aug 11, 2025 | 135.62 | 135.93 | 134.82 | 135.09 | 134.29 | -0.18% | 899,180 |
| Aug 8, 2025 | 134.90 | 135.70 | 134.90 | 135.34 | 134.53 | 0.55% | 780,998 |
| Aug 7, 2025 | 135.26 | 135.53 | 134.09 | 134.60 | 133.80 | 0.07% | 722,429 |
| Aug 6, 2025 | 134.39 | 134.90 | 134.12 | 134.50 | 133.70 | 0.17% | 577,132 |
| Aug 5, 2025 | 134.54 | 134.83 | 133.69 | 134.27 | 133.47 | -0.15% | 989,188 |
| Aug 4, 2025 | 133.36 | 134.47 | 133.36 | 134.47 | 133.67 | 1.18% | 989,193 |
| Aug 1, 2025 | 133.36 | 133.55 | 132.01 | 132.90 | 132.11 | -0.92% | 1,199,209 |
| Jul 31, 2025 | 135.11 | 135.79 | 133.88 | 134.13 | 133.33 | -1.15% | 1,169,612 |
| Jul 30, 2025 | 136.33 | 136.67 | 135.12 | 135.69 | 134.88 | -0.43% | 892,134 |