Vanguard High Dividend Yield ETF (VYM)

155.83
+1.01 (0.65%)
NYSE · Last Trade: Apr 24th, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026155.05156.18154.74155.831,044,815155.83
4/22/2026155.14155.45154.47154.82975,952154.82
4/21/2026155.46155.60154.10154.35972,032154.35
4/20/2026155.02155.52154.83155.081,105,988155.08
4/17/2026154.00155.60153.95155.111,254,223155.11
4/16/2026153.01153.93153.00153.831,053,641153.83
4/15/2026153.44153.55152.58153.051,055,568153.05
4/14/2026152.81153.35152.24153.12965,724153.12
4/13/2026151.61153.20151.48153.191,049,014153.19
4/10/2026152.94153.00151.86152.06756,052152.06
4/09/2026151.60153.09151.55152.67937,598152.67
4/08/2026150.97152.11150.79152.091,185,097152.09
4/07/2026148.87149.26148.33149.091,119,039149.09
4/06/2026147.95148.71147.73148.691,164,651148.69
4/02/2026146.97148.66146.80148.111,170,609148.11
4/01/2026148.47148.69147.73147.952,066,965147.95
3/31/2026146.90148.40146.25148.102,272,891148.10
3/30/2026146.82147.07144.95145.481,807,944145.48
3/27/2026146.91147.21145.38145.701,650,127145.70
3/26/2026147.39148.50147.11147.221,437,725147.22
3/25/2026148.31148.74147.41148.091,806,145148.09
3/24/2026145.78148.11145.60147.362,703,376147.36
3/23/2026147.01148.09146.38146.683,453,131146.68
3/20/2026146.65147.12144.72145.172,972,543145.17
3/19/2026146.81148.37146.60147.511,836,957147.51
3/18/2026149.01149.39147.45147.512,028,731147.51
3/17/2026150.45150.60149.48149.571,400,083149.57
3/16/2026149.70150.03149.10149.382,494,091149.38
3/13/2026149.55150.14148.28148.431,857,869148.43
3/12/2026149.07149.98148.67148.742,001,027148.74
3/11/2026150.44150.72149.57150.291,262,624150.29
3/10/2026151.13152.31150.49150.711,476,057150.71
3/09/2026149.52151.67148.44151.222,323,543151.22
3/06/2026150.41151.19149.33150.741,887,559150.74
3/05/2026152.92153.41151.02152.072,288,690152.07
3/04/2026153.46153.93152.46153.602,077,425153.60
3/03/2026152.97153.83151.16153.282,675,220153.28
3/02/2026154.25155.46153.91155.062,052,607155.06
2/27/2026154.03155.18153.56155.051,374,152155.05
2/26/2026155.09155.59154.02154.931,494,068154.93
2/25/2026155.12155.32154.11155.031,071,799155.03
2/24/2026154.00154.79153.70154.661,366,168154.66
2/23/2026155.18156.26153.87154.301,638,758154.30
2/20/2026154.85155.97154.39155.561,532,791155.56
2/19/2026155.42155.76154.64155.201,280,577155.20
2/18/2026155.39156.12155.06155.601,284,813155.60
2/17/2026155.54156.03154.19155.131,838,770155.13
2/13/2026154.07156.06153.87155.371,672,202155.37
2/12/2026156.64157.29154.44154.592,208,660154.59
2/11/2026156.44156.82155.80156.501,387,815156.50
2/10/2026155.90156.35155.56155.651,350,659155.65
2/09/2026155.05156.04154.93155.741,573,105155.74
2/06/2026153.21155.68153.21155.471,634,092155.47
2/05/2026152.46153.15151.68151.992,242,342151.99
2/04/2026152.28153.18151.92152.792,124,469152.79
2/03/2026151.04152.41150.47151.942,165,879151.94
2/02/2026149.57151.19149.49151.031,642,890151.03
1/30/2026149.06150.10148.41149.961,785,464149.96
1/29/2026149.55150.50148.62149.481,788,484149.48
1/28/2026148.80149.23148.17148.691,361,103148.69
1/27/2026148.06148.69147.80148.601,104,715148.60
1/26/2026148.03148.66148.01148.411,305,543148.41