Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.73
-0.65 (-1.32%)
Jul 29, 2026, 4:00 PM EST
VHYAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2026 | 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% |
| Jun 8, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.38 | -0.04% |
| Jun 5, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.40 | -1.37% |
| Jun 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.06 | -0.02% |
| Jun 3, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.07 | -0.45% |
| Jun 2, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.29 | 1.21% |
| Jun 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | 0.02% |
| May 29, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.70 | 0.50% |
| May 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.46 | 0.02% |
| May 27, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.45 | -0.19% |
| May 26, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.54 | -0.02% |
| May 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.55 | 0.91% |
| May 21, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.12 | 0.32% |
| May 20, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 46.97 | 0.53% |
| May 19, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.73 | -0.47% |
| May 18, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 46.94 | 0.57% |