Vanguard High Dividend Yield ETF (VYM)

159.19
+0.87 (0.55%)
NYSE· Last Trade: May 30th, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026158.85159.22158.60159.19909,939159.19
5/28/2026158.29158.81157.75158.321,077,107158.32
5/27/2026158.72159.06158.25158.37870,132158.37
5/26/2026159.21159.68158.53158.681,401,769158.68
5/22/2026158.00158.96157.61158.70839,901158.70
5/21/2026156.38157.28155.84157.251,077,116157.25
5/20/2026156.00157.11155.60156.75965,862156.75
5/19/2026155.75156.64155.34155.91794,983155.91
5/18/2026155.78156.72155.42156.631,066,742156.63
5/15/2026156.86156.88155.66155.761,078,680155.76
5/14/2026156.47157.63156.26157.24952,958157.24
5/13/2026155.56155.88155.01155.64781,996155.64
5/12/2026155.79156.20154.75155.961,134,182155.96
5/11/2026155.87156.15155.49155.811,213,123155.81
5/08/2026155.95156.00155.25155.46956,155155.46
5/07/2026156.47156.59154.83155.161,028,586155.16
5/06/2026156.98157.40156.44156.95914,636156.95
5/05/2026155.61156.87155.29156.331,057,287156.33
5/04/2026155.84156.38154.88155.241,107,942155.24
5/01/2026157.37157.48156.47156.511,185,329156.51
4/30/2026154.71157.34154.54157.19936,248157.19
4/29/2026154.35154.70153.85154.50830,669154.50
4/28/2026154.80155.15154.07154.291,019,290154.29
4/27/2026154.80155.69154.44154.601,059,072154.60
4/24/2026155.92156.00154.56154.95880,700154.95
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
4/13/2026151.61153.20151.48153.191,049,003153.19
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
3/19/2026146.81148.37146.60147.511,836,957146.65
3/18/2026149.01149.39147.45147.512,028,731146.65
3/17/2026150.45150.60149.48149.571,400,083148.70
3/16/2026149.70150.03149.10149.382,494,091148.51
3/13/2026149.55150.14148.28148.431,857,869147.56
3/12/2026149.07149.98148.67148.742,001,027147.87
3/11/2026150.44150.72149.57150.291,262,624149.41
3/10/2026151.13152.31150.49150.711,476,057149.83
3/09/2026149.52151.67148.44151.222,323,543150.34
3/06/2026150.41151.19149.33150.741,887,559149.86
3/05/2026152.92153.41151.02152.072,288,690151.18
3/04/2026153.46153.93152.46153.602,077,425152.70
3/03/2026152.97153.83151.16153.282,675,220152.38
3/02/2026154.25155.46153.91155.062,052,607154.15