Skip to main content
logo
Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.19
-0.26 (-0.54%)
Jul 8, 2026, 4:00 PM EST

VHYAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202648.1948.1948.1948.19--0.54%
Jul 7, 202648.4548.4548.4548.4548.450.33%
Jul 6, 202648.2948.2948.2948.2948.290.37%
Jul 2, 202648.1148.1148.1148.1148.110.84%
Jul 1, 202647.7147.7147.7147.7147.710.10%
Jun 30, 202647.6647.6647.6647.6647.66-0.25%
Jun 29, 202647.7847.7847.7847.7847.780.04%
Jun 26, 202647.7647.7647.7647.7647.76-0.35%
Jun 25, 202647.9347.9347.9347.9347.930.59%
Jun 24, 202647.6547.6547.6547.6547.65-0.04%
Jun 23, 202647.6747.6747.6747.6747.67-0.17%
Jun 22, 202647.7547.7547.7547.7547.750.08%
Jun 18, 202647.7147.7147.7147.7147.710.06%
Jun 17, 202647.9747.9747.9747.9747.68-0.78%
Jun 16, 202648.3548.3548.3548.3548.06-
Jun 15, 202648.3548.3548.3548.3548.06-0.02%
Jun 12, 202648.3648.3648.3648.3648.070.81%
Jun 11, 202647.9747.9747.9747.9747.681.25%
Jun 10, 202647.3847.3847.3847.3847.09-1.11%
Jun 9, 202647.9147.9147.9147.9147.620.50%
Jun 8, 202647.6747.6747.6747.6747.38-0.04%
Jun 5, 202647.6947.6947.6947.6947.40-1.37%
Jun 4, 202648.3548.3548.3548.3548.06-0.02%
Jun 3, 202648.3648.3648.3648.3648.07-0.45%
Jun 2, 202648.5848.5848.5848.5848.291.21%
Jun 1, 202648.0048.0048.0048.0047.710.02%
May 29, 202647.9947.9947.9947.9947.700.50%
May 28, 202647.7547.7547.7547.7547.460.02%
May 27, 202647.7447.7447.7447.7447.45-0.19%
May 26, 202647.8347.8347.8347.8347.54-0.02%
May 22, 202647.8447.8447.8447.8447.550.91%
May 21, 202647.4147.4147.4147.4147.120.32%
May 20, 202647.2647.2647.2647.2646.970.53%
May 19, 202647.0147.0147.0147.0146.73-0.47%
May 18, 202647.2347.2347.2347.2346.940.57%
May 15, 202646.9646.9646.9646.9646.68-0.97%
May 14, 202647.4247.4247.4247.4247.131.07%
May 13, 202646.9246.9246.9246.9246.64-0.21%
May 12, 202647.0247.0247.0247.0246.740.08%
May 11, 202646.9846.9846.9846.9846.700.19%
May 8, 202646.8946.8946.8946.8946.610.26%
May 7, 202646.7746.7746.7746.7746.49-1.18%
May 6, 202647.3347.3347.3347.3347.040.40%
May 5, 202647.1447.1447.1447.1446.860.75%
May 4, 202646.7946.7946.7946.7946.51-0.85%
May 1, 202647.1947.1947.1947.1946.90-0.42%
Apr 30, 202647.3947.3947.3947.3947.101.72%
Apr 29, 202646.5946.5946.5946.5946.310.13%
Apr 28, 202646.5346.5346.5346.5346.25-0.17%
Apr 27, 202646.6146.6146.6146.6146.33-0.26%