Vanguard High Dividend Yield ETF (VYM)

155.20
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026156.75157.03155.18155.201,134,792155.20
9/29/2026156.62157.06156.03156.47978,562156.47
9/28/2026157.32157.47156.55156.751,166,481156.75
9/25/2026157.04157.87156.63157.68953,572157.68
9/24/2026157.48157.71156.75156.921,071,368156.92
9/23/2026158.46158.79157.54157.661,524,545157.66
9/22/2026159.68159.72158.53158.711,568,425158.71
9/21/2026159.85160.04158.85159.431,691,969159.43
9/18/2026159.34159.62158.81159.261,305,763159.26
9/17/2026161.00161.02160.16160.601,001,668159.71
9/16/2026161.50161.56158.79159.781,304,892158.90
9/15/2026161.67161.73160.97161.44926,830160.55
9/14/2026162.51162.79161.61161.731,095,953160.84
9/11/2026163.22163.50162.62162.92853,295162.02
9/10/2026162.52162.63161.70161.831,148,114160.94
9/09/2026163.34163.40162.36162.691,039,019161.79
9/08/2026164.01164.30163.40163.521,235,169162.62
9/04/2026164.13164.66164.05164.23823,774163.32
9/03/2026164.49165.06163.44164.891,495,043163.98
9/02/2026163.72164.64163.56164.291,333,501163.38
9/01/2026163.91164.12162.98163.311,755,002162.41
8/31/2026164.03164.32163.56163.871,364,538162.97
8/28/2026164.89165.03163.85164.25881,821163.34
8/27/2026164.38164.75163.92164.41977,656163.50
8/26/2026164.69165.31164.54164.99800,158164.08
8/25/2026165.12165.28164.38164.84817,914163.93
8/24/2026164.97165.47164.71165.091,001,400164.18
8/21/2026164.85165.40164.81164.97946,165164.06
8/20/2026165.00165.59163.93164.00915,339163.09
8/19/2026166.16166.55165.21165.34821,340164.43
8/18/2026165.95166.21165.50165.55876,537164.64
8/17/2026166.20166.48165.64165.681,070,717164.76
8/14/2026166.90166.98166.31166.52767,194165.60
8/13/2026166.87167.61166.68167.03885,526166.11
8/12/2026166.66166.83166.10166.67815,456165.75
8/11/2026166.13166.75166.01166.14876,888165.22
8/10/2026165.57166.22165.52166.06909,923165.14
8/07/2026164.93165.70164.31165.63889,870164.72
8/06/2026165.92166.06164.59164.77877,159163.86
8/05/2026165.85166.04164.79165.131,122,550164.22
8/04/2026163.19165.59162.94165.301,677,809164.39
8/03/2026162.20162.87161.75162.791,891,578161.89
7/31/2026162.10162.42160.65161.961,527,446161.06
7/30/2026161.80162.03160.40161.961,693,955161.06
7/29/2026163.80164.01161.60161.671,160,745160.78
7/28/2026163.45164.40163.27163.841,183,510162.94
7/27/2026162.92163.53162.26162.731,120,290161.83
7/24/2026161.48162.69161.30162.231,424,776161.33
7/23/2026160.92161.70160.65161.28881,532160.39
7/22/2026160.82161.93160.75161.65853,061160.76
7/21/2026160.07160.63159.28160.50848,888159.61
7/20/2026160.51160.84159.29159.411,390,715158.53
7/17/2026160.43161.70159.96160.161,196,924159.28
7/16/2026160.18161.07160.05160.851,030,363159.96
7/15/2026160.43160.89159.66160.101,126,271159.22
7/14/2026161.07161.35160.16160.181,440,709159.29
7/13/2026161.46161.67160.59160.861,598,423159.97
7/10/2026160.83161.28160.44161.061,354,469160.17
7/09/2026160.39161.16160.18160.55934,473159.66
7/08/2026160.39160.52159.74159.791,281,062158.91
7/07/2026160.83161.32160.38160.641,015,132159.75
7/06/2026160.14160.40159.61160.141,273,099159.26
7/02/2026159.10159.74158.26159.481,498,580158.60
7/01/2026157.70159.10157.57158.241,717,916157.37