Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.86
-0.06 (-0.12%)
Aug 19, 2026, 4:00 PM EST
VHYAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 49.92 | 49.92 | 49.86 | 49.86 | - | -0.12% |
| Aug 18, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.04% |
| Aug 17, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.54% |
| Aug 14, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.28% |
| Aug 13, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.20% |
| Aug 12, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.30% |
| Aug 11, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.04% |
| Aug 10, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.26% |
| Aug 7, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.54% |
| Aug 6, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.20% |
| Aug 5, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.10% |
| Aug 4, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.55% |
| Aug 3, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.53% |
| Jul 31, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.02% |
| Jul 30, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.18% |
| Jul 29, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.32% |
| Jul 28, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.65% |
| Jul 27, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.29% |
| Jul 24, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.62% |
| Jul 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.23% |
| Jul 22, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.70% |
| Jul 21, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.67% |
| Jul 20, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.46% |
| Jul 17, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.41% |
| Jul 16, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.41% |
| Jul 15, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Jul 14, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.41% |
| Jul 13, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.19% |
| Jul 10, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.33% |
| Jul 9, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.48% |
| Jul 8, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.54% |
| Jul 7, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.33% |
| Jul 6, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.37% |
| Jul 2, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.84% |
| Jul 1, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.10% |
| Jun 30, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.25% |
| Jun 29, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.04% |
| Jun 26, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.35% |
| Jun 25, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.59% |
| Jun 24, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.04% |
| Jun 23, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.17% |
| Jun 22, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.08% |
| Jun 18, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.06% |
| Jun 17, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.68 | -0.78% |
| Jun 16, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.06 | - |
| Jun 15, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.06 | -0.02% |
| Jun 12, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.07 | 0.81% |
| Jun 11, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.68 | 1.25% |
| Jun 10, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.09 | -1.11% |
| Jun 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.62 | 0.50% |