Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.32
+0.42 (1.11%)
Dec 20, 2024, 8:01 PM EST
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.34% |
| Dec 19, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.90 | -0.39% |
| Dec 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.05 | -2.81% |
| Dec 17, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.16 | -0.73% |
| Dec 16, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.44 | -0.03% |
| Dec 13, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | 0.94% |
| Dec 12, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.09 | -0.38% |
| Dec 11, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.23 | - |
| Dec 10, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.23 | -0.58% |
| Dec 9, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.46 | -0.70% |
| Dec 6, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.74 | -0.10% |
| Dec 5, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.78 | 0.07% |
| Dec 4, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.75 | -0.45% |
| Dec 3, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 39.93 | -0.42% |
| Dec 2, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -0.47% |
| Nov 29, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.29 | 0.25% |
| Nov 27, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.19 | -0.12% |
| Nov 26, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.24 | 0.05% |
| Nov 25, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.22 | 0.55% |
| Nov 22, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.00 | 0.90% |
| Nov 21, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.64 | 1.27% |
| Nov 20, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.15 | -0.03% |
| Nov 19, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.16 | -0.40% |
| Nov 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.31 | 0.56% |
| Nov 15, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.10 | -0.38% |
| Nov 14, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.24 | -0.50% |
| Nov 13, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.44 | 0.03% |
| Nov 12, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.43 | -0.75% |
| Nov 11, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.73 | 0.23% |
| Nov 8, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.64 | 0.53% |
| Nov 7, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.43 | -0.45% |
| Nov 6, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.61 | 2.94% |
| Nov 5, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.48 | 1.04% |
| Nov 4, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.08 | -0.21% |
| Nov 1, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.16 | -0.21% |
| Oct 31, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.24 | -0.57% |
| Oct 30, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.46 | -0.05% |
| Oct 29, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.48 | -0.49% |
| Oct 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.67 | 0.59% |
| Oct 25, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.44 | -0.79% |
| Oct 24, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.75 | -0.23% |
| Oct 23, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.84 | -0.28% |
| Oct 22, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.95 | 0.03% |
| Oct 21, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.94 | -1.03% |
| Oct 18, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.34 | 0.03% |
| Oct 17, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.33 | 0.10% |
| Oct 16, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.29 | 0.76% |
| Oct 15, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.00 | -0.46% |
| Oct 14, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.18 | 0.59% |
| Oct 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.95 | 1.06% |
| Oct 10, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.54 | -0.26% |
| Oct 9, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.64 | 0.88% |
| Oct 8, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.30 | 0.10% |
| Oct 7, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.26 | -0.70% |
| Oct 4, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.53 | 0.86% |
| Oct 3, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.20 | -0.28% |
| Oct 2, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | 0.08% |
| Oct 1, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.28 | -0.23% |
| Sep 30, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.37 | 0.34% |
| Sep 27, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.24 | 0.31% |
| Sep 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.12 | 0.44% |
| Sep 25, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.95 | -0.68% |
| Sep 24, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.21 | 0.10% |
| Sep 23, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.17 | 0.42% |
| Sep 20, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.01 | -0.75% |
| Sep 19, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.05 | 0.99% |
| Sep 18, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.67 | -0.23% |
| Sep 17, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.76 | 0.08% |
| Sep 16, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.73 | 0.76% |
| Sep 13, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.45 | 0.88% |
| Sep 12, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.12 | 0.51% |
| Sep 11, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.93 | - |
| Sep 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.93 | -0.16% |
| Sep 9, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.99 | 1.13% |
| Sep 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.58 | -1.43% |
| Sep 5, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.11 | -0.71% |
| Sep 4, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.38 | -0.05% |
| Sep 3, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.40 | -1.28% |
| Aug 30, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.88 | 1.05% |
| Aug 29, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.49 | 0.34% |
| Aug 28, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.36 | -0.16% |
| Aug 27, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.42 | -0.03% |
| Aug 26, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.43 | 0.11% |
| Aug 23, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.39 | 1.26% |
| Aug 22, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.92 | -0.24% |
| Aug 21, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.01 | 0.48% |
| Aug 20, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.84 | -0.51% |
| Aug 19, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.02 | 0.67% |
| Aug 16, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.78 | 0.35% |
| Aug 15, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.65 | 1.23% |
| Aug 14, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.21 | 0.52% |
| Aug 13, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.02 | 1.08% |
| Aug 12, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.63 | -0.41% |
| Aug 9, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.78 | 0.08% |
| Aug 8, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.75 | 1.83% |
| Aug 7, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.11 | -0.53% |
| Aug 6, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.30 | 0.70% |
| Aug 5, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.05 | -2.31% |
| Aug 2, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.88 | -1.62% |
| Aug 1, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.47 | -1.28% |