Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.39
+0.80 (1.72%)
May 1, 2026, 8:07 AM EST
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | - | - |
| Apr 30, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.72% |
| Apr 29, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.13% |
| Apr 28, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.17% |
| Apr 27, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.26% |
| Apr 24, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.53% |
| Apr 23, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.64% |
| Apr 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.28% |
| Apr 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.45% |
| Apr 20, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.04% |
| Apr 17, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.84% |
| Apr 16, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.52% |
| Apr 15, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.06% |
| Apr 14, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.04% |
| Apr 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.79% |
| Apr 10, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.41% |
| Apr 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.37% |
| Apr 8, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.00% |
| Apr 7, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.29% |
| Apr 6, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.36% |
| Apr 2, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.13% |
| Apr 1, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.11% |
| Mar 31, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.80% |
| Mar 30, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.16% |
| Mar 27, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.01% |
| Mar 26, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.58% |
| Mar 25, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.50% |
| Mar 24, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.45% |
| Mar 23, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.10% |
| Mar 20, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.66% |
| Mar 19, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.23 | 0.02% |
| Mar 18, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.22 | -1.35% |
| Mar 17, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 44.83 | 0.13% |
| Mar 16, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.77 | 0.60% |
| Mar 13, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.50 | -0.18% |
| Mar 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.58 | -1.04% |
| Mar 11, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.05 | -0.29% |
| Mar 10, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.18 | -0.35% |
| Mar 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.33 | 0.33% |
| Mar 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.19 | -0.89% |
| Mar 5, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.59 | -1.01% |
| Mar 4, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.06 | 0.26% |
| Mar 3, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 45.94 | -1.18% |
| Mar 2, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.49 | - |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.49 | 0.11% |
| Feb 26, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.44 | -0.06% |
| Feb 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.47 | 0.24% |
| Feb 24, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.36 | 0.24% |
| Feb 23, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.25 | -0.81% |
| Feb 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.63 | 0.21% |