Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.76
+0.05 (0.11%)
At close: Feb 27, 2026
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.17% |
| Jan 6, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.68% |
| Jan 5, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.71% |
| Jan 2, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.90% |
| Dec 31, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.71% |
| Dec 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.09% |
| Dec 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.30% |
| Dec 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.02% |
| Dec 24, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.44% |
| Dec 23, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.11% |
| Dec 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.65% |
| Dec 19, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.30% |
| Dec 18, 2025 | 43.07 | 43.07 | 43.07 | 43.35 | 43.07 | -0.18% |
| Dec 17, 2025 | 43.15 | 43.15 | 43.15 | 43.43 | 43.15 | -0.30% |
| Dec 16, 2025 | 43.28 | 43.28 | 43.28 | 43.56 | 43.28 | -0.95% |
| Dec 15, 2025 | 43.69 | 43.69 | 43.69 | 43.98 | 43.69 | -0.09% |