VYM Historical Prices
Vanguard High Dividend Yield ETF · daily open, high, low, close & volume
Trading days
249
Period high
167.61
Period low
138.35
Period change
+18.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 165.57 | 165.73 | 163.65 | 164.92 | -0.12% | 811,697 |
| Nov 12, 2026 | 165.77 | 166.24 | 164.99 | 165.11 | +0.07% | 893,549 |
| Nov 11, 2026 | 164.17 | 165.12 | 163.76 | 164.99 | +0.94% | 963,142 |
| Nov 10, 2026 | 161.93 | 163.63 | 161.74 | 163.45 | +0.45% | 808,362 |
| Nov 9, 2026 | 160.80 | 163.20 | 160.32 | 162.72 | +2.29% | 1,377,671 |
| Nov 6, 2026 | 158.69 | 160.14 | 158.43 | 159.08 | -0.45% | 1,705,992 |
| Nov 5, 2026 | 165.52 | 165.79 | 159.66 | 159.80 | -3.30% | 2,015,666 |
| Nov 4, 2026 | 164.73 | 165.30 | 163.58 | 165.25 | +1.21% | 1,124,191 |
| Nov 3, 2026 | 163.69 | 164.17 | 163.02 | 163.27 | -0.35% | 1,029,296 |
| Nov 2, 2026 | 164.24 | 164.78 | 163.80 | 163.84 | +0.06% | 1,700,661 |
| Oct 30, 2026 | 165.08 | 165.33 | 163.11 | 163.74 | -0.66% | 1,173,918 |
| Oct 29, 2026 | 164.17 | 164.84 | 164.03 | 164.82 | +0.89% | 871,929 |
| Oct 28, 2026 | 162.86 | 163.50 | 162.63 | 163.37 | +0.31% | 885,699 |
| Oct 27, 2026 | 162.79 | 163.01 | 162.30 | 162.87 | +0.28% | 910,780 |
| Oct 26, 2026 | 161.84 | 162.88 | 161.75 | 162.41 | +0.56% | 1,257,182 |
| Oct 23, 2026 | 161.57 | 162.11 | 160.92 | 161.50 | -0.68% | 864,436 |
| Oct 22, 2026 | 160.96 | 162.71 | 160.82 | 162.60 | +0.71% | 1,053,647 |
| Oct 21, 2026 | 161.42 | 161.51 | 160.81 | 161.45 | +0.19% | 717,416 |
| Oct 20, 2026 | 159.99 | 161.41 | 159.86 | 161.15 | +1.07% | 933,209 |
| Oct 19, 2026 | 160.33 | 160.50 | 159.40 | 159.45 | -0.50% | 1,050,452 |
| Oct 16, 2026 | 160.50 | 161.29 | 159.86 | 160.25 | +0.18% | 1,369,238 |
| Oct 15, 2026 | 159.71 | 160.10 | 159.41 | 159.97 | +0.57% | 1,143,372 |
| Oct 14, 2026 | 158.42 | 159.06 | 158.14 | 159.06 | -0.03% | 1,063,937 |
| Oct 13, 2026 | 159.68 | 159.73 | 158.41 | 159.11 | -0.08% | 834,530 |
| Oct 12, 2026 | 158.94 | 159.36 | 158.91 | 159.24 | +0.31% | 996,035 |
| Oct 9, 2026 | 158.19 | 158.93 | 158.09 | 158.75 | +0.32% | 936,089 |
| Oct 8, 2026 | 157.00 | 158.33 | 157.00 | 158.25 | +0.51% | 909,065 |
| Oct 7, 2026 | 157.63 | 157.87 | 157.07 | 157.45 | -0.58% | 994,008 |
| Oct 6, 2026 | 157.42 | 158.61 | 157.40 | 158.37 | +0.85% | 1,120,599 |
| Oct 5, 2026 | 156.43 | 157.28 | 155.38 | 157.03 | +0.36% | 1,360,727 |
| Oct 2, 2026 | 156.05 | 156.78 | 155.83 | 156.46 | +0.71% | 1,231,207 |
| Oct 1, 2026 | 155.20 | 155.60 | 154.24 | 155.35 | +0.10% | 1,732,483 |
| Sep 30, 2026 | 156.75 | 157.03 | 155.18 | 155.20 | -0.81% | 1,134,902 |
| Sep 29, 2026 | 156.62 | 157.06 | 156.03 | 156.47 | -0.18% | 979,046 |
| Sep 28, 2026 | 157.32 | 157.47 | 156.55 | 156.75 | -0.59% | 1,166,688 |
| Sep 25, 2026 | 157.04 | 157.87 | 156.63 | 157.68 | +0.48% | 953,571 |
| Sep 24, 2026 | 157.48 | 157.71 | 156.75 | 156.92 | -0.47% | 1,072,224 |
| Sep 23, 2026 | 158.47 | 158.79 | 157.54 | 157.66 | -0.66% | 1,527,109 |
| Sep 22, 2026 | 159.68 | 159.72 | 158.53 | 158.71 | -0.45% | 1,568,778 |
| Sep 21, 2026 | 159.85 | 160.04 | 158.85 | 159.43 | +0.11% | 1,691,809 |
| Sep 18, 2026 | 159.34 | 159.62 | 158.81 | 159.26 | -0.83% | 1,305,765 |
| Sep 17, 2026 | 161.00 | 161.02 | 160.16 | 160.60 | +0.51% | 1,001,893 |
| Sep 16, 2026 | 161.50 | 161.55 | 158.79 | 159.78 | -1.03% | 1,304,987 |
| Sep 15, 2026 | 161.67 | 161.73 | 160.97 | 161.44 | -0.18% | 927,014 |
| Sep 14, 2026 | 162.51 | 162.79 | 161.61 | 161.73 | -0.73% | 1,096,080 |
| Sep 11, 2026 | 163.22 | 163.50 | 162.62 | 162.92 | +0.67% | 853,294 |
| Sep 10, 2026 | 162.52 | 162.63 | 161.70 | 161.83 | -0.53% | 1,148,146 |
| Sep 9, 2026 | 163.34 | 163.40 | 162.36 | 162.69 | -0.51% | 1,039,443 |
| Sep 8, 2026 | 164.01 | 164.30 | 163.40 | 163.52 | -0.43% | 1,234,869 |
| Sep 4, 2026 | 164.13 | 164.66 | 164.05 | 164.23 | -0.40% | 823,774 |
| Sep 3, 2026 | 164.49 | 165.06 | 163.44 | 164.89 | +0.37% | 1,495,514 |
| Sep 2, 2026 | 163.72 | 164.64 | 163.56 | 164.29 | +0.26% | 1,346,040 |
| Aug 31, 2026 | 164.03 | 164.32 | 163.56 | 163.87 | -0.23% | 1,364,586 |
| Aug 28, 2026 | 164.89 | 165.03 | 163.85 | 164.25 | -0.10% | 881,823 |
| Aug 27, 2026 | 164.38 | 164.75 | 163.92 | 164.41 | -0.35% | 977,796 |
| Aug 26, 2026 | 164.69 | 165.31 | 164.54 | 164.99 | +0.09% | 800,205 |
| Aug 25, 2026 | 165.12 | 165.28 | 164.38 | 164.84 | -0.15% | 818,027 |
| Aug 24, 2026 | 164.97 | 165.48 | 164.71 | 165.09 | +0.07% | 1,001,559 |
| Aug 21, 2026 | 164.85 | 165.40 | 164.81 | 164.97 | +0.59% | 946,380 |
| Aug 20, 2026 | 165.00 | 165.59 | 163.93 | 164.00 | -0.81% | 915,393 |
| Aug 19, 2026 | 166.16 | 166.55 | 165.21 | 165.34 | -0.13% | 821,528 |
| Aug 18, 2026 | 165.95 | 166.21 | 165.50 | 165.55 | -0.08% | 876,557 |
| Aug 17, 2026 | 166.20 | 166.48 | 165.64 | 165.68 | -0.50% | 1,070,953 |
| Aug 14, 2026 | 166.90 | 166.98 | 166.31 | 166.52 | -0.31% | 767,196 |
| Aug 13, 2026 | 166.87 | 167.61 | 166.68 | 167.03 | +0.22% | 885,904 |
| Aug 12, 2026 | 166.66 | 166.83 | 166.10 | 166.67 | +0.32% | 815,727 |
| Aug 11, 2026 | 166.13 | 166.75 | 166.01 | 166.14 | +0.05% | 877,149 |
| Aug 10, 2026 | 165.57 | 166.22 | 165.52 | 166.06 | +0.26% | 911,162 |
| Aug 7, 2026 | 164.93 | 165.70 | 164.31 | 165.63 | +0.52% | 889,870 |
| Aug 6, 2026 | 165.92 | 166.06 | 164.59 | 164.77 | -0.22% | 877,719 |
| Aug 5, 2026 | 165.85 | 166.04 | 164.79 | 165.13 | -0.10% | 1,121,175 |
| Aug 4, 2026 | 163.19 | 165.59 | 162.94 | 165.30 | +1.54% | 1,677,969 |
| Aug 3, 2026 | 162.20 | 162.87 | 161.75 | 162.79 | +0.51% | 1,891,739 |
| Jul 31, 2026 | 162.10 | 162.42 | 160.65 | 161.96 | +0.00% | 1,527,445 |
| Jul 30, 2026 | 161.81 | 162.03 | 160.40 | 161.96 | +0.18% | 1,694,240 |
| Jul 29, 2026 | 163.80 | 164.01 | 161.60 | 161.67 | -1.32% | 1,161,494 |
| Jul 28, 2026 | 163.44 | 164.40 | 163.27 | 163.84 | +0.68% | 1,182,107 |
| Jul 27, 2026 | 162.92 | 163.53 | 162.26 | 162.73 | +0.31% | 1,120,496 |
| Jul 24, 2026 | 161.48 | 162.69 | 161.30 | 162.23 | +0.59% | 1,424,776 |
| Jul 23, 2026 | 160.92 | 161.70 | 160.65 | 161.28 | -0.23% | 881,556 |
| Jul 22, 2026 | 160.82 | 161.93 | 160.75 | 161.65 | +0.72% | 853,321 |
| Jul 21, 2026 | 160.07 | 160.63 | 159.28 | 160.50 | +0.68% | 849,063 |
| Jul 20, 2026 | 160.51 | 160.84 | 159.29 | 159.41 | -0.47% | 1,390,895 |
| Jul 17, 2026 | 160.43 | 161.70 | 159.96 | 160.16 | -0.43% | 1,196,924 |
| Jul 16, 2026 | 160.18 | 161.07 | 160.05 | 160.85 | +0.47% | 1,030,660 |
| Jul 15, 2026 | 160.43 | 160.89 | 159.67 | 160.10 | -0.05% | 1,127,126 |
| Jul 14, 2026 | 161.07 | 161.35 | 160.16 | 160.18 | -0.42% | 1,441,459 |
| Jul 13, 2026 | 161.46 | 161.67 | 160.59 | 160.86 | -0.12% | 1,598,932 |
| Jul 10, 2026 | 160.83 | 161.28 | 160.44 | 161.06 | +0.32% | 1,354,469 |
| Jul 9, 2026 | 160.39 | 161.16 | 160.18 | 160.55 | +0.48% | 934,606 |
| Jul 8, 2026 | 160.39 | 160.52 | 159.74 | 159.79 | -0.53% | 1,281,097 |
| Jul 7, 2026 | 160.83 | 161.32 | 160.38 | 160.64 | +0.31% | 1,015,574 |
| Jul 6, 2026 | 160.14 | 160.40 | 159.61 | 160.14 | +0.41% | 1,273,168 |
| Jul 2, 2026 | 159.10 | 159.74 | 158.26 | 159.48 | +0.78% | 1,498,581 |
| Jul 1, 2026 | 157.70 | 159.10 | 157.57 | 158.24 | +0.13% | 1,717,965 |
| Jun 30, 2026 | 158.44 | 158.77 | 157.87 | 158.03 | -0.27% | 1,080,632 |
| Jun 29, 2026 | 158.61 | 159.17 | 157.75 | 158.45 | +0.15% | 1,420,521 |
| Jun 26, 2026 | 158.54 | 159.11 | 158.04 | 158.22 | -0.46% | 1,256,809 |
| Jun 25, 2026 | 158.79 | 160.43 | 158.72 | 158.95 | +0.61% | 1,420,100 |
| Jun 24, 2026 | 158.21 | 158.66 | 157.41 | 157.99 | -0.09% | 2,642,149 |
| Jun 23, 2026 | 157.51 | 158.50 | 157.02 | 158.13 | -0.16% | 2,372,427 |
| Jun 22, 2026 | 158.51 | 158.97 | 158.18 | 158.39 | +0.11% | 1,697,470 |
| Jun 18, 2026 | 159.41 | 159.45 | 158.06 | 158.21 | -0.55% | 2,746,223 |
| Jun 17, 2026 | 160.41 | 161.46 | 158.61 | 159.08 | -0.84% | 1,632,183 |
| Jun 16, 2026 | 160.85 | 161.33 | 160.25 | 160.42 | -0.02% | 973,966 |
| Jun 15, 2026 | 161.01 | 161.26 | 160.23 | 160.46 | +0.08% | 1,388,867 |
| Jun 12, 2026 | 159.66 | 160.75 | 159.24 | 160.33 | +0.80% | 1,135,943 |
| Jun 11, 2026 | 157.78 | 159.72 | 157.58 | 159.05 | +1.17% | 1,749,295 |
| Jun 10, 2026 | 158.52 | 158.99 | 157.11 | 157.21 | -1.03% | 1,383,126 |
| Jun 9, 2026 | 158.81 | 159.51 | 156.75 | 158.84 | +0.46% | 1,212,977 |
| Jun 8, 2026 | 158.99 | 159.29 | 157.89 | 158.12 | -0.08% | 1,300,569 |
| Jun 5, 2026 | 160.00 | 160.10 | 158.06 | 158.24 | -1.35% | 1,454,567 |
| Jun 4, 2026 | 159.81 | 160.53 | 159.27 | 160.40 | -0.05% | 1,281,918 |
| Jun 3, 2026 | 160.90 | 161.29 | 160.38 | 160.48 | -0.43% | 1,051,482 |
| Jun 2, 2026 | 159.93 | 161.27 | 159.84 | 161.17 | +1.24% | 1,102,602 |
| Jun 1, 2026 | 158.64 | 159.50 | 158.19 | 159.19 | +0.00% | 1,189,743 |
| May 29, 2026 | 158.85 | 159.22 | 158.60 | 159.19 | +0.55% | 910,163 |
| May 28, 2026 | 158.29 | 158.81 | 157.75 | 158.32 | -0.03% | 1,077,153 |
| May 27, 2026 | 158.72 | 159.06 | 158.25 | 158.37 | -0.20% | 870,539 |
| May 26, 2026 | 159.21 | 159.68 | 158.53 | 158.68 | -0.01% | 1,401,923 |
| May 22, 2026 | 158.00 | 158.96 | 157.61 | 158.70 | +0.92% | 839,900 |
| May 21, 2026 | 156.38 | 157.28 | 155.84 | 157.25 | +0.32% | 1,076,991 |
| May 20, 2026 | 156.00 | 157.11 | 155.60 | 156.75 | +0.54% | 965,992 |
| May 19, 2026 | 155.75 | 156.64 | 155.34 | 155.91 | -0.46% | 795,223 |
| May 18, 2026 | 155.78 | 156.72 | 155.42 | 156.63 | +0.56% | 1,066,809 |
| May 15, 2026 | 156.86 | 156.88 | 155.66 | 155.76 | -0.94% | 1,078,680 |
| May 14, 2026 | 156.47 | 157.63 | 156.26 | 157.24 | +1.03% | 954,206 |
| May 13, 2026 | 155.56 | 155.88 | 155.01 | 155.64 | -0.21% | 782,160 |
| May 12, 2026 | 155.79 | 156.20 | 154.75 | 155.96 | +0.10% | 1,134,363 |
| May 11, 2026 | 155.87 | 156.15 | 155.49 | 155.81 | +0.23% | 1,213,326 |
| May 8, 2026 | 155.95 | 156.00 | 155.25 | 155.46 | +0.19% | 955,653 |
| May 7, 2026 | 156.47 | 156.59 | 154.83 | 155.16 | -1.14% | 1,029,377 |
| May 6, 2026 | 156.98 | 157.40 | 156.44 | 156.95 | +0.40% | 914,990 |
| May 5, 2026 | 155.61 | 156.87 | 155.29 | 156.33 | +0.70% | 1,057,919 |
| May 4, 2026 | 155.84 | 156.38 | 154.88 | 155.24 | -0.81% | 1,107,991 |
| May 1, 2026 | 157.37 | 157.48 | 156.47 | 156.51 | -0.43% | 1,185,327 |
| Apr 30, 2026 | 154.71 | 157.34 | 154.54 | 157.19 | +1.74% | 937,155 |
| Apr 29, 2026 | 154.35 | 154.70 | 153.85 | 154.50 | +0.14% | 830,760 |
| Apr 28, 2026 | 154.80 | 155.15 | 154.07 | 154.29 | -0.20% | 1,019,333 |
| Apr 27, 2026 | 154.80 | 155.69 | 154.44 | 154.60 | -0.23% | 1,059,177 |
| Apr 24, 2026 | 155.92 | 156.00 | 154.56 | 154.95 | -0.56% | 880,701 |
| Apr 23, 2026 | 155.05 | 156.18 | 154.74 | 155.83 | +0.65% | 1,044,948 |
| Apr 22, 2026 | 155.14 | 155.45 | 154.47 | 154.82 | +0.30% | 976,300 |
| Apr 21, 2026 | 155.46 | 155.60 | 154.10 | 154.35 | -0.47% | 969,913 |
| Apr 20, 2026 | 155.02 | 155.52 | 154.83 | 155.08 | -0.02% | 1,104,374 |
| Apr 17, 2026 | 154.00 | 155.60 | 153.95 | 155.11 | +0.83% | 1,254,220 |
| Apr 16, 2026 | 153.00 | 153.93 | 153.00 | 153.83 | +0.51% | 1,055,455 |
| Apr 15, 2026 | 153.44 | 153.55 | 152.58 | 153.05 | -0.05% | 1,056,308 |
| Apr 14, 2026 | 152.81 | 153.35 | 152.24 | 153.12 | -0.05% | 965,809 |
| Apr 13, 2026 | 151.61 | 153.20 | 151.48 | 153.19 | +0.74% | 1,048,442 |
| Apr 10, 2026 | 152.94 | 153.00 | 151.86 | 152.06 | -0.40% | 755,641 |
| Apr 9, 2026 | 151.60 | 153.09 | 151.55 | 152.67 | +0.38% | 936,466 |
| Apr 8, 2026 | 150.97 | 152.11 | 150.79 | 152.09 | +2.01% | 1,185,148 |
| Apr 7, 2026 | 148.87 | 149.26 | 148.33 | 149.09 | +0.27% | 1,122,761 |
| Apr 6, 2026 | 147.95 | 148.71 | 147.73 | 148.69 | +0.39% | 1,164,769 |
| Apr 2, 2026 | 146.97 | 148.66 | 146.80 | 148.11 | +0.11% | 1,170,609 |
| Apr 1, 2026 | 148.47 | 148.69 | 147.73 | 147.95 | -0.10% | 2,067,034 |
| Mar 31, 2026 | 146.90 | 148.40 | 146.25 | 148.10 | +1.80% | 2,273,474 |
| Mar 30, 2026 | 146.82 | 147.07 | 144.95 | 145.48 | -0.15% | 1,808,502 |
| Mar 27, 2026 | 146.91 | 147.21 | 145.38 | 145.70 | -1.03% | 1,650,127 |
| Mar 26, 2026 | 147.39 | 148.50 | 147.11 | 147.22 | -0.59% | 1,437,800 |
| Mar 25, 2026 | 148.31 | 148.74 | 147.41 | 148.09 | +0.50% | 1,806,199 |
| Mar 24, 2026 | 145.78 | 148.11 | 145.60 | 147.36 | +0.46% | 2,513,567 |
| Mar 23, 2026 | 147.01 | 148.09 | 146.38 | 146.68 | +1.04% | 3,453,250 |
| Mar 20, 2026 | 146.65 | 147.12 | 144.72 | 145.17 | -1.59% | 2,965,050 |
| Mar 19, 2026 | 146.81 | 148.37 | 146.60 | 147.51 | +0.00% | 1,838,418 |
| Mar 18, 2026 | 149.01 | 149.39 | 147.45 | 147.51 | -1.38% | 2,028,854 |
| Mar 17, 2026 | 150.45 | 150.60 | 149.48 | 149.57 | +0.13% | 1,399,663 |
| Mar 16, 2026 | 149.70 | 150.03 | 149.10 | 149.38 | +0.64% | 2,494,839 |
| Mar 13, 2026 | 149.55 | 150.14 | 148.28 | 148.43 | -0.21% | 1,857,869 |
| Mar 12, 2026 | 149.07 | 149.98 | 148.67 | 148.74 | -1.03% | 2,001,093 |
| Mar 11, 2026 | 150.44 | 150.72 | 149.57 | 150.29 | -0.28% | 1,263,759 |
| Mar 10, 2026 | 151.13 | 152.31 | 150.49 | 150.71 | -0.34% | 1,476,710 |
| Mar 9, 2026 | 149.52 | 151.67 | 148.44 | 151.22 | +0.32% | 2,177,473 |
| Mar 6, 2026 | 150.41 | 151.19 | 149.33 | 150.74 | -0.87% | 1,887,558 |
| Mar 5, 2026 | 152.92 | 153.41 | 151.02 | 152.07 | -1.00% | 2,289,215 |
| Mar 4, 2026 | 153.46 | 153.93 | 152.46 | 153.60 | +0.21% | 2,083,163 |
| Mar 3, 2026 | 152.97 | 153.83 | 151.16 | 153.28 | -1.15% | 2,676,618 |
| Mar 2, 2026 | 154.25 | 155.46 | 153.91 | 155.06 | +0.01% | 2,054,752 |
| Feb 27, 2026 | 154.03 | 155.18 | 153.56 | 155.05 | +0.08% | 1,374,020 |
| Feb 26, 2026 | 155.09 | 155.59 | 154.02 | 154.93 | -0.06% | 1,495,570 |
| Feb 25, 2026 | 155.12 | 155.32 | 154.11 | 155.03 | +0.24% | 1,072,127 |
| Feb 24, 2026 | 154.00 | 154.79 | 153.70 | 154.66 | +0.23% | 1,366,812 |
| Feb 23, 2026 | 155.18 | 156.26 | 153.87 | 154.30 | -0.81% | 1,639,421 |
| Feb 20, 2026 | 154.85 | 155.97 | 154.39 | 155.56 | +0.23% | 1,532,787 |
| Feb 19, 2026 | 155.42 | 155.76 | 154.64 | 155.20 | -0.26% | 1,281,069 |
| Feb 18, 2026 | 155.39 | 156.12 | 155.06 | 155.60 | +0.30% | 1,286,515 |
| Feb 17, 2026 | 155.54 | 156.03 | 154.19 | 155.13 | -0.15% | 1,839,202 |
| Feb 13, 2026 | 154.06 | 156.06 | 153.87 | 155.37 | +0.50% | 1,672,198 |
| Feb 12, 2026 | 156.64 | 157.29 | 154.44 | 154.59 | -1.22% | 2,209,416 |
| Feb 11, 2026 | 156.44 | 156.82 | 155.80 | 156.50 | +0.55% | 1,388,786 |
| Feb 10, 2026 | 155.90 | 156.35 | 155.56 | 155.65 | -0.06% | 1,351,361 |
| Feb 9, 2026 | 155.05 | 156.04 | 154.93 | 155.74 | +0.17% | 1,573,457 |
| Feb 6, 2026 | 153.21 | 155.68 | 153.21 | 155.47 | +2.29% | 1,634,092 |
| Feb 5, 2026 | 152.46 | 153.15 | 151.68 | 151.99 | -0.52% | 2,244,866 |
| Feb 4, 2026 | 152.28 | 153.18 | 151.92 | 152.79 | +0.56% | 2,125,003 |
| Feb 3, 2026 | 151.04 | 152.41 | 150.47 | 151.94 | +0.60% | 2,166,489 |
| Feb 2, 2026 | 149.57 | 151.19 | 149.49 | 151.03 | +0.71% | 1,644,450 |
| Jan 30, 2026 | 149.06 | 150.10 | 148.41 | 149.96 | +0.32% | 1,785,460 |
| Jan 29, 2026 | 149.55 | 150.50 | 148.62 | 149.48 | +0.53% | 1,789,676 |
| Jan 28, 2026 | 148.80 | 149.23 | 148.17 | 148.69 | +0.06% | 1,362,025 |
| Jan 27, 2026 | 148.06 | 148.69 | 147.80 | 148.60 | +0.13% | 1,105,610 |
| Jan 26, 2026 | 148.03 | 148.66 | 148.01 | 148.41 | +0.49% | 1,306,452 |
| Jan 23, 2026 | 148.17 | 148.26 | 147.13 | 147.69 | -0.51% | 1,967,503 |
| Jan 22, 2026 | 148.65 | 149.22 | 148.30 | 148.44 | +0.11% | 1,413,446 |
| Jan 21, 2026 | 147.12 | 148.72 | 147.07 | 148.28 | +1.17% | 2,115,703 |
| Jan 20, 2026 | 147.41 | 147.89 | 146.32 | 146.57 | -1.54% | 2,156,190 |
| Jan 16, 2026 | 148.77 | 149.05 | 148.46 | 148.87 | +0.11% | 1,497,637 |
| Jan 15, 2026 | 148.48 | 149.18 | 148.21 | 148.71 | +0.43% | 1,964,932 |
| Jan 14, 2026 | 147.19 | 148.10 | 147.08 | 148.07 | +0.33% | 1,442,606 |
| Jan 13, 2026 | 147.92 | 148.16 | 147.25 | 147.59 | -0.03% | 1,330,712 |
| Jan 12, 2026 | 146.82 | 147.74 | 146.60 | 147.64 | +0.26% | 2,123,138 |
| Jan 9, 2026 | 146.67 | 147.55 | 146.58 | 147.26 | +0.63% | 1,366,361 |
| Jan 8, 2026 | 144.91 | 146.56 | 144.85 | 146.34 | +0.85% | 1,573,262 |
| Jan 7, 2026 | 146.84 | 146.84 | 144.99 | 145.10 | -1.13% | 1,476,667 |
| Jan 6, 2026 | 145.78 | 147.04 | 145.69 | 146.76 | +0.64% | 1,958,198 |
| Jan 5, 2026 | 145.31 | 146.10 | 145.07 | 145.82 | +0.73% | 2,322,705 |
| Jan 2, 2026 | 144.01 | 144.99 | 143.31 | 144.76 | +0.86% | 1,955,579 |
| Dec 31, 2025 | 144.54 | 144.54 | 143.49 | 143.52 | -0.71% | 1,443,905 |
| Dec 30, 2025 | 144.78 | 144.96 | 144.44 | 144.55 | -0.10% | 1,269,938 |
| Dec 29, 2025 | 144.91 | 145.15 | 144.53 | 144.70 | -0.27% | 1,416,539 |
| Dec 26, 2025 | 145.05 | 145.21 | 144.62 | 145.09 | +0.02% | 1,216,734 |
| Dec 24, 2025 | 144.49 | 145.28 | 144.40 | 145.06 | +0.46% | 723,381 |
| Dec 23, 2025 | 144.10 | 144.65 | 144.00 | 144.40 | +0.10% | 1,845,282 |
| Dec 22, 2025 | 143.77 | 144.38 | 143.68 | 144.25 | +0.64% | 2,186,571 |
| Dec 19, 2025 | 142.90 | 143.73 | 142.83 | 143.33 | -0.33% | 1,530,773 |
| Dec 18, 2025 | 144.59 | 144.83 | 143.46 | 143.81 | -0.17% | 1,559,068 |
| Dec 17, 2025 | 144.77 | 145.03 | 143.61 | 144.06 | -0.26% | 1,353,311 |
| Dec 16, 2025 | 145.71 | 145.90 | 144.07 | 144.44 | -1.00% | 1,701,691 |
| Dec 15, 2025 | 146.58 | 146.73 | 145.41 | 145.90 | -0.08% | 2,041,781 |
| Dec 12, 2025 | 147.29 | 147.38 | 145.58 | 146.01 | -1.20% | 2,116,212 |
| Dec 11, 2025 | 146.57 | 147.88 | 146.57 | 147.79 | +0.68% | 1,719,430 |
| Dec 10, 2025 | 144.81 | 147.07 | 144.68 | 146.79 | +1.42% | 1,796,631 |
| Dec 9, 2025 | 144.87 | 145.69 | 144.66 | 144.73 | -0.03% | 1,793,506 |
| Dec 8, 2025 | 145.58 | 145.58 | 144.64 | 144.78 | -0.30% | 1,443,558 |
| Dec 5, 2025 | 145.18 | 145.97 | 145.09 | 145.21 | +0.07% | 1,106,122 |
| Dec 4, 2025 | 145.03 | 145.38 | 144.69 | 145.11 | +0.03% | 1,737,948 |
| Dec 3, 2025 | 143.75 | 145.19 | 143.74 | 145.07 | +1.07% | 1,146,860 |
| Dec 2, 2025 | 144.15 | 144.15 | 143.11 | 143.54 | -0.31% | 1,128,196 |
| Dec 1, 2025 | 144.60 | 145.06 | 143.89 | 143.99 | -1.00% | 1,384,815 |
| Nov 28, 2025 | 144.50 | 145.44 | 144.45 | 145.44 | +0.73% | 624,244 |
| Nov 26, 2025 | 143.18 | 144.84 | 143.16 | 144.39 | +0.89% | 1,170,395 |
| Nov 25, 2025 | 141.72 | 143.31 | 141.38 | 143.11 | +1.34% | 1,162,362 |
| Nov 24, 2025 | 140.50 | 141.60 | 140.18 | 141.22 | +0.80% | 1,325,248 |
| Nov 21, 2025 | 139.02 | 140.95 | 138.63 | 140.10 | +1.21% | 2,420,525 |
| Nov 20, 2025 | 140.95 | 141.75 | 138.35 | 138.43 | -0.90% | 2,701,977 |
| Nov 19, 2025 | 139.44 | 140.22 | 139.06 | 139.69 | +0.13% | 1,483,204 |
| Nov 18, 2025 | 139.25 | 140.44 | 138.92 | 139.51 | -0.02% | 2,558,050 |
| Nov 17, 2025 | 140.82 | 141.37 | 139.16 | 139.54 | -1.04% | 1,756,741 |
Daily open, high, low, close and volume for Vanguard High Dividend Yield ETF (VYM). Showing 249 trading days. Unadjusted prices.