Vanguard High Dividend Yield ETF (VYM)

Last Price146.76

Change+0.94 (0.64%)

NYSE · Last Trade: Jan 6th, 10:58 PM EST

Historical Prices For Vanguard High Dividend Yield ETF (VYM)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	145.77	147.04	145.69	146.76	1,956,479	146.76
1/05/2026	145.31	146.10	145.07	145.82	2,321,438	145.82
1/02/2026	144.01	144.99	143.31	144.76	1,955,583	144.76
12/31/2025	144.54	144.54	143.49	143.52	1,443,914	143.52
12/30/2025	144.78	144.96	144.44	144.55	1,269,918	144.55
12/29/2025	144.91	145.15	144.53	144.70	1,415,796	144.70
12/26/2025	145.05	145.21	144.62	145.09	1,216,736	145.09
12/24/2025	144.49	145.28	144.40	145.06	724,582	145.06
12/23/2025	144.10	144.65	144.00	144.40	1,847,605	144.40
12/22/2025	143.77	144.38	143.68	144.25	2,187,119	144.25
12/19/2025	142.90	143.73	142.83	143.33	1,532,888	143.33
12/18/2025	144.59	144.83	143.46	143.81	1,561,654	142.86
12/17/2025	144.77	145.03	143.61	144.06	1,350,564	143.11
12/16/2025	145.71	145.90	144.07	144.44	1,705,845	143.49
12/15/2025	146.58	146.73	145.41	145.90	2,042,556	144.94
12/12/2025	147.29	147.38	145.58	146.01	2,153,715	145.05
12/11/2025	146.57	147.88	146.57	147.79	1,719,566	146.82
12/10/2025	144.81	147.07	144.68	146.79	1,805,458	145.82
12/09/2025	144.87	145.69	144.66	144.73	1,795,845	143.78
12/08/2025	145.58	145.58	144.64	144.78	1,446,290	143.83
12/05/2025	145.18	145.97	145.09	145.21	1,109,179	144.25
12/04/2025	145.03	145.38	144.69	145.11	1,740,369	144.15
12/03/2025	143.75	145.19	143.74	145.07	1,145,146	144.12
12/02/2025	144.15	144.15	143.11	143.54	1,137,423	142.59
12/01/2025	144.60	145.06	143.89	143.99	1,391,669	143.04
11/28/2025	144.50	145.44	144.45	145.44	625,218	144.48
11/26/2025	143.18	144.84	143.16	144.39	1,171,480	143.44
11/25/2025	141.72	143.31	141.38	143.11	1,163,793	142.17
11/24/2025	140.50	141.60	140.18	141.22	1,328,204	140.29
11/21/2025	139.02	140.95	138.63	140.10	2,422,196	139.18
11/20/2025	140.95	141.75	138.35	138.43	2,706,439	137.52
11/19/2025	139.44	140.22	139.06	139.69	1,484,288	138.77
11/18/2025	139.25	140.44	138.92	139.51	2,562,623	138.59
11/17/2025	140.82	141.37	139.16	139.54	1,762,027	138.62
11/14/2025	140.58	141.54	139.98	141.01	1,751,350	140.08
11/13/2025	142.76	142.93	141.05	141.25	2,011,161	140.32
11/12/2025	142.41	143.30	142.40	142.87	1,307,146	141.93
11/11/2025	141.25	142.50	141.20	142.08	1,143,402	141.14
11/10/2025	140.75	141.26	139.91	141.03	1,561,162	140.10
11/07/2025	139.49	140.27	138.73	140.27	1,770,283	139.35
11/06/2025	139.83	140.30	139.31	139.57	1,820,711	138.65
11/05/2025	138.98	140.45	138.98	139.91	1,333,364	138.99
11/04/2025	139.02	139.72	138.74	139.16	1,647,714	138.24
11/03/2025	140.56	140.57	138.83	139.73	1,720,615	138.81
10/31/2025	140.38	140.96	139.80	140.58	2,164,843	139.65
10/30/2025	140.78	141.85	140.72	140.85	3,149,856	139.92
10/29/2025	141.69	142.16	140.68	141.41	2,643,563	140.48
10/28/2025	142.33	142.47	141.69	141.87	1,655,413	140.94
10/27/2025	142.15	142.49	141.85	142.41	1,554,600	141.47
10/24/2025	141.88	142.15	141.55	141.62	1,435,556	140.69
10/23/2025	140.93	141.14	140.38	140.92	1,380,459	139.99
10/22/2025	141.00	141.14	139.97	140.58	2,000,638	139.65
10/21/2025	141.25	141.54	140.73	140.98	1,524,301	140.05
10/20/2025	140.77	141.34	140.65	141.23	1,443,000	140.30
10/17/2025	139.55	140.32	139.18	140.11	2,267,587	139.19
10/16/2025	141.29	141.36	139.05	139.49	2,794,870	138.57
10/15/2025	141.26	142.06	139.93	140.91	1,657,672	139.98
10/14/2025	138.66	141.04	138.27	140.53	2,139,878	139.60
10/13/2025	139.09	139.88	138.71	139.55	1,673,987	138.63
10/10/2025	140.71	140.95	137.42	137.47	2,055,201	136.56
10/09/2025	141.63	141.64	140.07	140.32	1,644,498	139.40
10/08/2025	141.30	141.53	140.71	141.25	1,247,821	140.32
10/07/2025	141.46	141.53	140.57	141.05	1,161,351	140.12