Vanguard High Dividend Yield ETF (VYM)

145.17
-1.48 (-1.01%)
NYSE · Last Trade: Mar 23rd, 12:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/05/2026152.46153.15151.68151.992,242,379151.99
2/04/2026152.28153.18151.92152.792,124,469152.79
2/03/2026151.04152.41150.47151.942,165,879151.94
2/02/2026149.57151.19149.49151.031,642,879151.03
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
1/23/2026148.17148.26147.13147.691,967,507147.69
1/22/2026148.65149.22148.30148.441,413,217148.44
1/21/2026147.12148.72147.07148.282,115,335148.28
1/20/2026147.40147.89146.32146.572,154,139146.57
1/16/2026148.77149.05148.46148.871,497,704148.87
1/15/2026148.48149.18148.21148.711,964,096148.71
1/14/2026147.19148.10147.08148.071,442,468148.07
1/13/2026147.92148.16147.25147.591,331,036147.59
1/12/2026146.82147.74146.60147.642,121,355147.64
1/09/2026146.67147.55146.58147.261,366,365147.26
1/08/2026144.91146.56144.85146.341,572,212146.34
1/07/2026146.84146.84144.99145.101,476,308145.10
1/06/2026145.77147.04145.69146.761,956,479146.76
1/05/2026145.31146.10145.07145.822,321,438145.82
1/02/2026144.01144.99143.31144.761,955,583144.76
12/31/2025144.54144.54143.49143.521,443,914143.52
12/30/2025144.78144.96144.44144.551,269,918144.55
12/29/2025144.91145.15144.53144.701,415,796144.70
12/26/2025145.05145.21144.62145.091,216,736145.09
12/24/2025144.49145.28144.40145.06724,582145.06
12/23/2025144.10144.65144.00144.401,847,605144.40