Vanguard High Dividend Yield Index Adm (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.08
+0.09 (0.21%)
Sep 5, 2025, 4:00 PM EDT
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | - | 0.21% |
| Sep 4, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.72% |
| Sep 3, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.31% |
| Sep 2, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.31% |
| Aug 29, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.07% |
| Aug 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.10% |
| Aug 27, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.33% |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.26% |
| Aug 25, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.69% |
| Aug 22, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.50% |
| Aug 21, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.31% |
| Aug 20, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.27% |
| Aug 19, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.17% |
| Aug 18, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Aug 15, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.29% |
| Aug 14, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.17% |
| Aug 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.75% |
| Aug 12, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.18% |
| Aug 11, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.27% |
| Aug 8, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.62% |
| Aug 7, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.05% |
| Aug 6, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.17% |
| Aug 5, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.15% |
| Aug 4, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.12% |
| Aug 1, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.89% |
| Jul 31, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.12% |
| Jul 30, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.44% |
| Jul 29, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.15% |
| Jul 28, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.36% |
| Jul 25, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.39% |
| Jul 24, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.41% |
| Jul 23, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.78% |
| Jul 22, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.69% |
| Jul 21, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.05% |
| Jul 18, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.20% |
| Jul 17, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.62% |
| Jul 16, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.47% |
| Jul 15, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.18% |
| Jul 14, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.12% |
| Jul 11, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.59% |
| Jul 10, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.54% |
| Jul 9, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.22% |
| Jul 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.07% |
| Jul 7, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.76% |
| Jul 3, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.56% |
| Jul 2, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.32% |
| Jul 1, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.95% |
| Jun 30, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.63% |
| Jun 27, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.33% |
| Jun 26, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.89% |