Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.83
+0.30 (0.69%)
At close: Nov 28, 2025
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.88% |
| Nov 25, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.34% |
| Nov 24, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.80% |
| Nov 21, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 1.20% |
| Nov 20, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.90% |
| Nov 19, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.12% |
| Nov 18, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.02% |
| Nov 17, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -1.01% |
| Nov 14, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.19% |
| Nov 13, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -1.14% |
| Nov 12, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.56% |
| Nov 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.78% |
| Nov 10, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.52% |
| Nov 7, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.52% |
| Nov 6, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.26% |
| Nov 5, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.62% |
| Nov 4, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.45% |
| Nov 3, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.64% |
| Oct 31, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.19% |
| Oct 30, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.31% |
| Oct 29, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -0.47% |
| Oct 28, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.37% |
| Oct 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.56% |
| Oct 24, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.54% |
| Oct 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.24% |
| Oct 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.28% |
| Oct 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.19% |
| Oct 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.83% |
| Oct 17, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.38% |
| Oct 16, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.97% |
| Oct 15, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.28% |
| Oct 14, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.67% |
| Oct 13, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 1.54% |
| Oct 10, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -2.08% |
| Oct 9, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.61% |
| Oct 8, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.09% |
| Oct 7, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.09% |
| Oct 6, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.23% |
| Oct 3, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.47% |
| Oct 2, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.14% |
| Oct 1, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.05% |
| Sep 30, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.33% |
| Sep 29, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.21% |
| Sep 26, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.71% |
| Sep 25, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.47% |
| Sep 24, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Sep 23, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.31% |
| Sep 22, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.26% |
| Sep 19, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.73% |
| Sep 18, 2025 | 42.41 | 42.41 | 42.41 | 42.66 | 42.41 | 0.26% |