Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.75
-0.48 (-1.09%)
Mar 20, 2026, 4:00 PM EST
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | - | -1.66% |
| Mar 19, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.02% |
| Mar 18, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.35% |
| Mar 17, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.13% |
| Mar 16, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.60% |
| Mar 13, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.18% |
| Mar 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.04% |
| Mar 11, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.29% |
| Mar 10, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.35% |
| Mar 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.33% |
| Mar 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.89% |
| Mar 5, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.01% |
| Mar 4, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.26% |
| Mar 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.18% |
| Mar 2, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.11% |
| Feb 26, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.06% |
| Feb 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.24% |
| Feb 24, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.24% |
| Feb 23, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.81% |
| Feb 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.21% |
| Feb 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.26% |
| Feb 18, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.32% |
| Feb 17, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.19% |
| Feb 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.54% |
| Feb 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.23% |
| Feb 11, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.53% |
| Feb 10, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.06% |
| Feb 9, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.19% |
| Feb 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.27% |
| Feb 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.50% |
| Feb 4, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.57% |
| Feb 3, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.59% |
| Feb 2, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.71% |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.29% |
| Jan 29, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.58% |
| Jan 28, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% |
| Jan 27, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.13% |
| Jan 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.49% |
| Jan 23, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.51% |
| Jan 22, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.11% |
| Jan 21, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.18% |
| Jan 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.56% |
| Jan 16, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.11% |
| Jan 15, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.45% |
| Jan 14, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.29% |
| Jan 13, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Jan 12, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.25% |
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.61% |
| Jan 8, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.87% |