Vanguard High Dividend Yield ETF (VYM)

160.60
+0.42 (0.26%)
NYSE· Last Trade: Jul 15th, 11:00 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/2026161.07161.35160.16160.181,440,704160.18
7/13/2026161.46161.67160.59160.861,598,417160.86
7/10/2026160.83161.28160.44161.061,354,469161.06
7/09/2026160.39161.16160.18160.55934,473160.55
7/08/2026160.39160.52159.74159.791,281,062159.79
7/07/2026160.83161.32160.38160.641,013,852160.64
7/06/2026160.14160.40159.61160.141,273,099160.14
7/02/2026159.10159.74158.26159.481,498,580159.48
7/01/2026157.70159.10157.57158.241,717,916158.24
6/30/2026158.44158.77157.87158.031,080,456158.03
6/29/2026158.61159.17157.75158.451,420,046158.45
6/26/2026158.54159.11158.04158.221,256,809158.22
6/25/2026158.79160.43158.72158.951,419,884158.95
6/24/2026158.21158.66157.41157.992,641,147157.99
6/23/2026157.51158.50157.02158.132,372,276158.13
6/22/2026158.51158.97158.18158.391,697,212158.39
6/18/2026159.41159.45158.06158.212,746,222158.21
6/17/2026160.41161.46158.61159.081,631,945158.10
6/16/2026160.85161.33160.25160.42973,949159.43
6/15/2026161.01161.26160.23160.461,384,877159.47
6/12/2026159.66160.75159.24160.331,135,944159.34
6/11/2026157.77159.72157.58159.051,749,093158.07
6/10/2026158.52158.99157.11157.211,382,987156.24
6/09/2026158.81159.51156.75158.841,212,811157.86
6/08/2026158.99159.29157.89158.121,300,485157.15
6/05/2026160.00160.10158.06158.241,454,568157.26
6/04/2026159.81160.53159.27160.401,281,828159.41
6/03/2026160.90161.29160.38160.481,050,824159.49
6/02/2026159.93161.27159.84161.171,102,302160.18
6/01/2026158.64159.50158.19159.191,189,500158.21
5/29/2026158.85159.22158.60159.19910,163158.21
5/28/2026158.29158.81157.75158.321,077,107157.34
5/27/2026158.72159.06158.25158.37870,132157.39
5/26/2026159.21159.68158.53158.681,401,769157.70
5/22/2026158.00158.96157.61158.70839,901157.72
5/21/2026156.38157.28155.84157.251,077,116156.28
5/20/2026156.00157.11155.60156.75965,862155.78
5/19/2026155.75156.64155.34155.91794,983154.95
5/18/2026155.78156.72155.42156.631,066,742155.66
5/15/2026156.86156.88155.66155.761,078,680154.80
5/14/2026156.47157.63156.26157.24952,958156.27
5/13/2026155.56155.88155.01155.64781,996154.68
5/12/2026155.79156.20154.75155.961,134,182155.00
5/11/2026155.87156.15155.49155.811,213,123154.85
5/08/2026155.95156.00155.25155.46956,155154.50
5/07/2026156.47156.59154.83155.161,028,586154.20
5/06/2026156.98157.40156.44156.95914,636155.98
5/05/2026155.61156.87155.29156.331,056,502155.37
5/04/2026155.84156.38154.88155.241,107,942154.28
5/01/2026157.37157.48156.47156.511,185,329155.55
4/30/2026154.71157.34154.54157.19936,248156.22
4/29/2026154.35154.70153.85154.50830,669153.55
4/28/2026154.80155.15154.07154.291,019,290153.34
4/27/2026154.80155.69154.44154.601,059,072153.65
4/24/2026155.92156.00154.56154.95880,700154.00
4/23/2026155.05156.18154.74155.831,044,815154.87
4/22/2026155.14155.45154.47154.82975,952153.87
4/21/2026155.46155.60154.10154.35972,032153.40
4/20/2026155.02155.52154.83155.081,105,988154.13
4/17/2026154.00155.60153.95155.111,254,223154.15
4/16/2026153.01153.93153.00153.831,053,641152.88
4/15/2026153.44153.55152.58153.051,055,568152.11