Vanguard High Dividend Yield ETF (VYM)

163.27
-0.57 (-0.35%)
NYSE · Last Trade: Nov 3rd, 8:06 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026163.69164.17163.02163.271,028,978163.27
11/02/2026164.24164.78163.80163.841,700,210163.84
10/30/2026165.08165.33163.11163.741,173,916163.74
10/29/2026164.17164.84164.03164.82871,747164.82
10/28/2026162.86163.50162.63163.37885,530163.37
10/27/2026162.79163.01162.30162.87910,743162.87
10/26/2026161.84162.88161.75162.411,257,153162.41
10/23/2026161.57162.11160.92161.50864,435161.50
10/22/2026160.96162.71160.82162.601,053,346162.60
10/21/2026161.42161.51160.81161.45717,347161.45
10/20/2026159.99161.41159.86161.15933,136161.15
10/19/2026160.33160.50159.40159.451,050,317159.45
10/16/2026160.50161.29159.86160.251,369,238160.25
10/15/2026159.71160.10159.41159.971,143,309159.97
10/14/2026158.42159.06158.14159.061,062,705159.06
10/13/2026159.68159.73158.41159.11834,337159.11
10/12/2026158.94159.36158.91159.24995,805159.24
10/09/2026158.19158.93158.09158.75936,088158.75
10/08/2026157.00158.33157.00158.25908,503158.25
10/07/2026157.63157.87157.07157.45993,829157.45
10/06/2026157.42158.61157.40158.371,120,421158.37
10/05/2026156.43157.28155.38157.031,360,495157.03
10/02/2026156.05156.78155.83156.461,231,237156.46
10/01/2026155.20155.60154.24155.351,732,356155.35
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