Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.78
-0.40 (-0.85%)
Oct 1, 2026, 8:07 AM EST
VHYAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | - | - |
| Sep 30, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.85% |
| Sep 29, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.17% |
| Sep 28, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.61% |
| Sep 25, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.51% |
| Sep 24, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.48% |
| Sep 23, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.67% |
| Sep 22, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.46% |
| Sep 21, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.06% |
| Sep 18, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.22% |
| Sep 17, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.16 | 0.54% |
| Sep 16, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.90 | -1.05% |
| Sep 15, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.41 | -0.18% |
| Sep 14, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.50 | -0.77% |
| Sep 11, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.87 | 0.74% |
| Sep 10, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.52 | -0.51% |
| Sep 9, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.76 | -0.53% |
| Sep 8, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.02 | -0.49% |
| Sep 4, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.26 | -0.38% |
| Sep 3, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.45 | 0.38% |
| Sep 2, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.26 | 0.59% |
| Sep 1, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.97 | -0.31% |
| Aug 31, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.12 | -0.26% |
| Aug 28, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.25 | -0.12% |
| Aug 27, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.31 | -0.34% |
| Aug 26, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.48 | 0.12% |
| Aug 25, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.42 | -0.16% |
| Aug 24, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.50 | 0.04% |
| Aug 21, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.48 | 0.65% |
| Aug 20, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.16 | -0.86% |
| Aug 19, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.59 | -0.12% |
| Aug 18, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.65 | -0.04% |
| Aug 17, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.67 | -0.54% |
| Aug 14, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.94 | -0.28% |
| Aug 13, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.08 | 0.20% |
| Aug 12, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.98 | 0.30% |
| Aug 11, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.83 | 0.04% |
| Aug 10, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.81 | 0.26% |
| Aug 7, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.68 | 0.54% |
| Aug 6, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.41 | -0.20% |
| Aug 5, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.51 | -0.10% |
| Aug 4, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.56 | 1.55% |
| Aug 3, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 48.80 | 0.53% |
| Jul 31, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.55 | -0.02% |
| Jul 30, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.56 | 0.19% |
| Jul 29, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.47 | -1.32% |
| Jul 28, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.11 | 0.65% |
| Jul 27, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.79 | 0.29% |
| Jul 24, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.65 | 0.62% |
| Jul 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.36 | -0.22% |