Vanguard High Dividend Yield Index Fund ETF Shares (VYM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 164.93 | 165.70 | 164.31 | 165.63 | +0.52% | 889,600 |
| 2026-08-06 | 165.92 | 166.06 | 164.59 | 164.77 | -0.22% | 877,700 |
| 2026-08-05 | 165.85 | 166.04 | 164.79 | 165.13 | -0.10% | 1,122,800 |
| 2026-08-04 | 163.19 | 165.59 | 162.94 | 165.30 | +1.54% | 1,678,000 |
| 2026-08-03 | 162.20 | 162.87 | 161.75 | 162.79 | +0.51% | 1,891,700 |
| 2026-07-31 | 162.10 | 162.42 | 160.65 | 161.96 | +0.00% | 1,527,400 |
| 2026-07-30 | 161.81 | 162.03 | 160.40 | 161.96 | +0.18% | 1,693,700 |
| 2026-07-29 | 163.80 | 164.01 | 161.60 | 161.67 | -1.32% | 1,159,700 |
| 2026-07-28 | 163.45 | 164.40 | 163.27 | 163.84 | +0.68% | 1,183,400 |
| 2026-07-27 | 162.92 | 163.53 | 162.26 | 162.73 | +0.31% | 1,119,200 |
| 2026-07-24 | 161.48 | 162.69 | 161.30 | 162.23 | +0.59% | 1,424,800 |
| 2026-07-23 | 160.92 | 161.70 | 160.65 | 161.28 | -0.23% | 881,400 |
| 2026-07-22 | 160.82 | 161.93 | 160.75 | 161.65 | +0.72% | 853,300 |
| 2026-07-21 | 160.07 | 160.63 | 159.28 | 160.50 | +0.68% | 849,061 |
| 2026-07-20 | 160.51 | 160.84 | 159.29 | 159.41 | -0.47% | 1,390,893 |
| 2026-07-17 | 160.43 | 161.70 | 159.96 | 160.16 | -0.43% | 1,196,900 |
| 2026-07-16 | 160.18 | 161.07 | 160.05 | 160.85 | +0.47% | 1,030,700 |
| 2026-07-15 | 160.43 | 160.89 | 159.67 | 160.10 | -0.05% | 1,127,100 |
| 2026-07-14 | 161.07 | 161.35 | 160.16 | 160.18 | -0.42% | 1,441,300 |
| 2026-07-13 | 161.46 | 161.67 | 160.59 | 160.86 | -0.12% | 1,598,900 |
| 2026-07-10 | 160.83 | 161.28 | 160.44 | 161.06 | +0.32% | 1,354,400 |
| 2026-07-09 | 160.39 | 161.16 | 160.18 | 160.55 | +0.48% | 934,600 |
| 2026-07-08 | 160.39 | 160.52 | 159.74 | 159.79 | -0.53% | 1,281,100 |
| 2026-07-07 | 160.83 | 161.32 | 160.38 | 160.64 | +0.31% | 1,015,600 |
| 2026-07-06 | 160.14 | 160.40 | 159.61 | 160.14 | +0.41% | 1,273,200 |
| 2026-07-02 | 159.10 | 159.74 | 158.27 | 159.48 | +0.78% | 1,496,900 |
| 2026-07-01 | 157.70 | 159.10 | 157.57 | 158.24 | +0.13% | 1,717,700 |
| 2026-06-30 | 158.44 | 158.77 | 157.87 | 158.03 | -0.27% | 1,080,600 |
| 2026-06-29 | 158.61 | 159.17 | 157.75 | 158.45 | +0.15% | 1,420,500 |
| 2026-06-26 | 158.54 | 159.11 | 158.04 | 158.22 | -0.46% | 1,256,400 |
| 2026-06-25 | 158.79 | 160.43 | 158.72 | 158.95 | +0.61% | 1,419,600 |
| 2026-06-24 | 158.21 | 158.66 | 157.41 | 157.99 | -0.09% | 2,642,100 |
| 2026-06-23 | 157.51 | 158.51 | 157.02 | 158.13 | -0.16% | 2,372,400 |
| 2026-06-22 | 158.51 | 158.97 | 158.18 | 158.39 | +0.11% | 1,697,500 |
| 2026-06-18 | 159.41 | 159.45 | 158.06 | 158.21 | -0.55% | 2,746,200 |
| 2026-06-17 | 160.41 | 161.46 | 158.61 | 159.08 | -0.84% | 1,632,200 |
| 2026-06-16 | 160.85 | 161.33 | 160.25 | 160.42 | -0.02% | 974,000 |
| 2026-06-15 | 161.01 | 161.26 | 160.23 | 160.46 | +0.08% | 1,388,800 |
| 2026-06-12 | 159.66 | 160.75 | 159.24 | 160.33 | +0.80% | 1,135,943 |
| 2026-06-11 | 157.78 | 159.72 | 157.58 | 159.05 | +1.17% | 1,749,294 |
| 2026-06-10 | 158.52 | 158.99 | 157.11 | 157.21 | -1.03% | 1,383,126 |
| 2026-06-09 | 158.81 | 159.51 | 156.75 | 158.84 | +0.46% | 1,212,976 |
| 2026-06-08 | 158.99 | 159.29 | 157.89 | 158.12 | -0.08% | 1,300,200 |
| 2026-06-05 | 160.00 | 160.10 | 158.06 | 158.24 | -1.35% | 1,454,600 |
| 2026-06-04 | 159.81 | 160.53 | 159.27 | 160.40 | -0.05% | 1,281,700 |
| 2026-06-03 | 160.90 | 161.29 | 160.38 | 160.48 | -0.43% | 1,051,500 |
| 2026-06-02 | 159.93 | 161.27 | 159.84 | 161.17 | +1.24% | 1,102,600 |
| 2026-06-01 | 158.64 | 159.50 | 158.19 | 159.19 | +0.00% | 1,189,400 |
| 2026-05-29 | 158.85 | 159.22 | 158.60 | 159.19 | +0.55% | 909,900 |
| 2026-05-28 | 158.29 | 158.82 | 157.75 | 158.32 | -0.03% | 1,076,100 |
| 2026-05-27 | 158.72 | 159.06 | 158.25 | 158.37 | -0.20% | 870,000 |
| 2026-05-26 | 159.21 | 159.68 | 158.53 | 158.68 | -0.01% | 1,401,600 |
| 2026-05-22 | 158.00 | 158.96 | 157.61 | 158.70 | +0.92% | 839,700 |
| 2026-05-21 | 156.38 | 157.28 | 155.84 | 157.25 | +0.32% | 1,077,100 |
| 2026-05-20 | 156.00 | 157.11 | 155.60 | 156.75 | +0.54% | 965,600 |
| 2026-05-19 | 155.75 | 156.64 | 155.34 | 155.91 | -0.46% | 795,200 |
| 2026-05-18 | 155.78 | 156.72 | 155.42 | 156.63 | +0.56% | 1,066,800 |
| 2026-05-15 | 156.86 | 156.88 | 155.67 | 155.76 | -0.94% | 1,078,700 |
| 2026-05-14 | 156.47 | 157.63 | 156.26 | 157.24 | +1.03% | 954,200 |
| 2026-05-13 | 155.56 | 155.88 | 155.01 | 155.64 | -0.21% | 782,200 |
| 2026-05-12 | 155.79 | 156.20 | 154.75 | 155.96 | +0.10% | 1,134,400 |
| 2026-05-11 | 155.87 | 156.15 | 155.49 | 155.81 | -0.33% | 1,213,300 |
| 2026-05-05 | 155.61 | 156.87 | 155.29 | 156.33 | +0.70% | 1,055,465 |
| 2026-05-04 | 155.84 | 156.38 | 154.88 | 155.24 | -0.81% | 1,107,800 |
| 2026-05-01 | 157.37 | 157.48 | 156.47 | 156.51 | -0.43% | 1,185,300 |
| 2026-04-30 | 154.71 | 157.35 | 154.54 | 157.19 | +1.74% | 937,000 |
| 2026-04-29 | 154.35 | 154.70 | 153.85 | 154.50 | +0.14% | 830,400 |
| 2026-04-28 | 154.80 | 155.15 | 154.07 | 154.29 | -0.20% | 1,019,300 |
| 2026-04-27 | 154.80 | 155.69 | 154.44 | 154.60 | -0.23% | 1,058,800 |
| 2026-04-24 | 155.92 | 156.00 | 154.56 | 154.95 | -0.56% | 880,700 |
| 2026-04-23 | 155.05 | 156.18 | 154.74 | 155.83 | +0.65% | 1,044,500 |
| 2026-04-22 | 155.14 | 155.45 | 154.47 | 154.82 | +0.30% | 976,300 |
| 2026-04-21 | 155.46 | 155.60 | 154.10 | 154.35 | -0.47% | 972,600 |
| 2026-04-20 | 155.02 | 155.52 | 154.83 | 155.08 | -0.02% | 1,105,800 |
| 2026-04-17 | 154.00 | 155.60 | 153.95 | 155.11 | +0.83% | 1,254,200 |
| 2026-04-16 | 153.01 | 153.93 | 153.00 | 153.83 | +0.51% | 1,055,500 |
| 2026-04-15 | 153.44 | 153.55 | 152.58 | 153.05 | -0.05% | 1,056,300 |
| 2026-04-14 | 152.81 | 153.35 | 152.24 | 153.12 | -0.05% | 965,800 |
| 2026-04-13 | 151.61 | 153.20 | 151.48 | 153.19 | +0.74% | 1,049,200 |
| 2026-04-10 | 152.94 | 153.01 | 151.86 | 152.06 | -0.40% | 755,700 |
| 2026-04-09 | 151.60 | 153.09 | 151.55 | 152.67 | +0.38% | 937,500 |
| 2026-04-08 | 150.97 | 152.11 | 150.79 | 152.09 | +2.01% | 1,185,100 |
| 2026-04-07 | 148.87 | 149.26 | 148.33 | 149.09 | +0.27% | 1,122,800 |
| 2026-04-06 | 147.95 | 148.71 | 147.73 | 148.69 | +0.39% | 1,164,800 |
| 2026-04-02 | 146.97 | 148.66 | 146.80 | 148.11 | +0.11% | 1,170,200 |
| 2026-04-01 | 148.47 | 148.69 | 147.73 | 147.95 | -0.10% | 2,067,000 |
| 2026-03-31 | 146.90 | 148.40 | 146.25 | 148.10 | +1.80% | 2,273,500 |
| 2026-03-30 | 146.82 | 147.07 | 144.95 | 145.48 | -0.15% | 1,808,500 |
| 2026-03-27 | 146.91 | 147.21 | 145.38 | 145.70 | -1.03% | 1,650,100 |
| 2026-03-26 | 147.39 | 148.50 | 147.11 | 147.22 | -0.59% | 1,437,400 |
| 2026-03-25 | 148.31 | 148.74 | 147.41 | 148.09 | +0.50% | 1,806,200 |
| 2026-03-24 | 145.78 | 148.11 | 145.60 | 147.36 | +0.46% | 2,513,600 |
| 2026-03-23 | 147.01 | 148.09 | 146.38 | 146.68 | +1.04% | 3,453,300 |
| 2026-03-20 | 146.65 | 147.12 | 144.72 | 145.17 | -1.59% | 2,972,500 |
| 2026-03-19 | 146.81 | 148.37 | 146.60 | 147.51 | +0.00% | 1,838,400 |
| 2026-03-18 | 149.01 | 149.39 | 147.45 | 147.51 | -1.38% | 2,028,854 |
| 2026-03-17 | 150.45 | 150.60 | 149.48 | 149.57 | +0.13% | 1,400,183 |
| 2026-03-16 | 149.70 | 150.03 | 149.10 | 149.38 | +0.64% | 2,494,839 |
| 2026-03-13 | 149.55 | 150.14 | 148.28 | 148.43 | -0.21% | 1,857,868 |
| 2026-03-12 | 149.07 | 149.98 | 148.67 | 148.74 | -1.03% | 2,001,093 |
| 2026-03-11 | 150.44 | 150.72 | 149.57 | 150.29 | -0.28% | 1,263,758 |
| 2026-03-10 | 151.13 | 152.31 | 150.49 | 150.71 | -0.34% | 1,476,710 |
| 2026-03-09 | 149.52 | 151.67 | 148.44 | 151.22 | +0.32% | 2,177,472 |
| 2026-03-06 | 150.41 | 151.19 | 149.33 | 150.74 | -0.87% | 1,887,558 |
| 2026-03-05 | 152.92 | 153.41 | 151.02 | 152.07 | -1.00% | 2,289,215 |
| 2026-03-04 | 153.46 | 153.93 | 152.46 | 153.60 | +0.21% | 2,083,163 |
| 2026-03-03 | 152.97 | 153.83 | 151.16 | 153.28 | -1.15% | 2,676,617 |
| 2026-03-02 | 154.25 | 155.46 | 153.91 | 155.06 | +0.01% | 2,054,751 |
| 2026-02-27 | 154.03 | 155.18 | 153.56 | 155.05 | +0.08% | 1,374,020 |
| 2026-02-26 | 155.09 | 155.59 | 154.02 | 154.93 | -0.06% | 1,495,570 |
| 2026-02-25 | 155.12 | 155.32 | 154.11 | 155.03 | +0.24% | 1,072,127 |
| 2026-02-24 | 154.00 | 154.79 | 153.70 | 154.66 | +0.23% | 1,366,811 |
| 2026-02-23 | 155.18 | 156.26 | 153.87 | 154.30 | -0.81% | 1,639,420 |
| 2026-02-20 | 154.85 | 155.97 | 154.39 | 155.56 | +0.23% | 1,532,787 |
| 2026-02-19 | 155.42 | 155.76 | 154.64 | 155.20 | -0.26% | 1,281,069 |
| 2026-02-18 | 155.39 | 156.12 | 155.06 | 155.60 | +0.30% | 1,286,515 |
| 2026-02-17 | 155.54 | 156.03 | 154.19 | 155.13 | -0.15% | 1,839,202 |
| 2026-02-13 | 154.06 | 156.06 | 153.87 | 155.37 | +0.50% | 1,672,198 |
| 2026-02-12 | 156.64 | 157.29 | 154.44 | 154.59 | -1.22% | 2,209,416 |
| 2026-02-11 | 156.44 | 156.82 | 155.80 | 156.50 | +0.55% | 1,388,786 |
| 2026-02-10 | 155.90 | 156.35 | 155.56 | 155.65 | -0.06% | 1,351,361 |
| 2026-02-09 | 155.05 | 156.04 | 154.93 | 155.74 | +0.17% | 1,573,457 |
| 2026-02-06 | 153.21 | 155.68 | 153.21 | 155.47 | +2.29% | 1,634,092 |
| 2026-02-05 | 152.46 | 153.15 | 151.68 | 151.99 | -0.52% | 2,244,866 |
| 2026-02-04 | 152.28 | 153.18 | 151.92 | 152.79 | +0.56% | 2,125,003 |
| 2026-02-03 | 151.04 | 152.41 | 150.47 | 151.94 | +0.60% | 2,166,489 |
| 2026-02-02 | 149.57 | 151.19 | 149.49 | 151.03 | +0.71% | 1,644,450 |
| 2026-01-30 | 149.06 | 150.10 | 148.41 | 149.96 | +0.32% | 1,785,460 |
| 2026-01-29 | 149.55 | 150.50 | 148.62 | 149.48 | +0.53% | 1,789,676 |
| 2026-01-28 | 148.80 | 149.23 | 148.17 | 148.69 | +0.06% | 1,362,025 |
| 2026-01-27 | 148.06 | 148.69 | 147.80 | 148.60 | +0.13% | 1,105,610 |
| 2026-01-26 | 148.03 | 148.66 | 148.01 | 148.41 | +0.49% | 1,306,452 |
| 2026-01-23 | 148.17 | 148.26 | 147.13 | 147.69 | -0.51% | 1,967,503 |
| 2026-01-22 | 148.65 | 149.22 | 148.30 | 148.44 | +0.11% | 1,413,446 |
| 2026-01-21 | 147.12 | 148.72 | 147.07 | 148.28 | +1.17% | 2,115,703 |
| 2026-01-20 | 147.41 | 147.89 | 146.32 | 146.57 | -1.54% | 2,156,190 |
| 2026-01-16 | 148.77 | 149.05 | 148.46 | 148.87 | +0.11% | 1,497,637 |
| 2026-01-15 | 148.48 | 149.18 | 148.21 | 148.71 | +0.43% | 1,964,932 |
| 2026-01-14 | 147.19 | 148.10 | 147.08 | 148.07 | +0.33% | 1,442,606 |
| 2026-01-13 | 147.92 | 148.16 | 147.25 | 147.59 | -0.03% | 1,330,712 |
| 2026-01-12 | 146.82 | 147.74 | 146.60 | 147.64 | +0.26% | 2,123,138 |
| 2026-01-09 | 146.67 | 147.55 | 146.58 | 147.26 | +0.63% | 1,366,361 |
| 2026-01-08 | 144.91 | 146.56 | 144.85 | 146.34 | +0.85% | 1,573,262 |
| 2026-01-07 | 146.84 | 146.84 | 144.99 | 145.10 | -1.13% | 1,476,667 |
| 2026-01-06 | 145.78 | 147.04 | 145.69 | 146.76 | +0.64% | 1,958,198 |
| 2026-01-05 | 145.31 | 146.10 | 145.07 | 145.82 | +0.73% | 2,322,705 |
| 2026-01-02 | 144.01 | 144.99 | 143.31 | 144.76 | +0.86% | 1,955,579 |
| 2025-12-31 | 144.54 | 144.54 | 143.49 | 143.52 | -0.71% | 1,443,905 |
| 2025-12-30 | 144.78 | 144.96 | 144.44 | 144.55 | -0.10% | 1,269,938 |
| 2025-12-29 | 144.91 | 145.15 | 144.53 | 144.70 | -0.27% | 1,416,539 |
| 2025-12-26 | 145.05 | 145.21 | 144.62 | 145.09 | +0.02% | 1,216,734 |
| 2025-12-24 | 144.49 | 145.28 | 144.40 | 145.06 | +0.46% | 724,578 |
| 2025-12-23 | 144.10 | 144.65 | 144.00 | 144.40 | +0.10% | 1,847,759 |
| 2025-12-22 | 143.77 | 144.38 | 143.68 | 144.25 | +0.64% | 2,188,952 |
| 2025-12-19 | 142.90 | 143.73 | 142.83 | 143.33 | -0.33% | 1,532,885 |
| 2025-12-18 | 144.59 | 144.83 | 143.46 | 143.81 | -0.17% | 1,562,987 |
| 2025-12-17 | 144.77 | 145.03 | 143.61 | 144.06 | -0.26% | 1,353,311 |
| 2025-12-16 | 145.71 | 145.90 | 144.07 | 144.44 | -1.00% | 1,706,204 |
| 2025-12-15 | 146.58 | 146.73 | 145.41 | 145.90 | -0.08% | 2,043,783 |
| 2025-12-12 | 147.29 | 147.38 | 145.58 | 146.01 | -1.20% | 2,153,711 |
| 2025-12-11 | 146.57 | 147.88 | 146.57 | 147.79 | +0.68% | 1,724,162 |
| 2025-12-10 | 144.81 | 147.07 | 144.68 | 146.79 | +1.42% | 1,805,878 |
| 2025-12-09 | 144.87 | 145.69 | 144.66 | 144.73 | -0.03% | 1,796,061 |
| 2025-12-08 | 145.58 | 145.58 | 144.64 | 144.78 | -0.30% | 1,446,850 |
| 2025-12-05 | 145.18 | 145.97 | 145.09 | 145.21 | +0.07% | 1,109,174 |
| 2025-12-04 | 145.03 | 145.38 | 144.69 | 145.11 | +0.03% | 1,740,356 |
| 2025-12-03 | 143.75 | 145.19 | 143.74 | 145.07 | +1.07% | 1,146,860 |
| 2025-12-02 | 144.15 | 144.15 | 143.11 | 143.54 | -0.31% | 1,137,638 |
| 2025-12-01 | 144.60 | 145.06 | 143.89 | 143.99 | -1.00% | 1,391,410 |
| 2025-11-28 | 144.50 | 145.44 | 144.45 | 145.44 | +0.73% | 625,179 |
| 2025-11-26 | 143.18 | 144.84 | 143.16 | 144.39 | +0.89% | 1,171,475 |
| 2025-11-25 | 141.72 | 143.31 | 141.38 | 143.11 | +1.34% | 1,164,359 |
| 2025-11-24 | 140.50 | 141.60 | 140.18 | 141.22 | +0.80% | 1,328,339 |
| 2025-11-21 | 139.02 | 140.95 | 138.63 | 140.10 | +1.21% | 2,422,192 |
| 2025-11-20 | 140.95 | 141.75 | 138.35 | 138.43 | -0.90% | 2,707,295 |
| 2025-11-19 | 139.44 | 140.22 | 139.06 | 139.69 | +0.13% | 1,484,608 |
| 2025-11-18 | 139.25 | 140.44 | 138.92 | 139.51 | -0.02% | 2,563,144 |
| 2025-11-17 | 140.82 | 141.37 | 139.16 | 139.54 | -1.04% | 1,762,376 |
| 2025-11-14 | 140.58 | 141.54 | 139.98 | 141.01 | -0.17% | 1,751,345 |
| 2025-11-13 | 142.76 | 142.93 | 141.05 | 141.25 | -1.13% | 2,011,674 |
| 2025-11-12 | 142.41 | 143.30 | 142.40 | 142.87 | +0.56% | 1,307,327 |
| 2025-11-11 | 141.25 | 142.50 | 141.20 | 142.08 | +0.74% | 1,152,938 |
| 2025-11-10 | 140.75 | 141.27 | 139.91 | 141.03 | +0.54% | 1,561,285 |
| 2025-11-07 | 139.49 | 140.27 | 138.73 | 140.27 | +0.50% | 1,770,278 |
| 2025-11-06 | 139.83 | 140.30 | 139.31 | 139.57 | -0.24% | 1,821,503 |
| 2025-11-05 | 138.98 | 140.45 | 138.98 | 139.91 | +0.54% | 1,333,597 |
| 2025-11-04 | 139.02 | 139.72 | 138.74 | 139.16 | -0.41% | 1,647,875 |
| 2025-11-03 | 140.56 | 140.57 | 138.83 | 139.73 | -0.60% | 1,732,458 |
| 2025-10-31 | 140.38 | 140.96 | 139.80 | 140.58 | -0.19% | 2,164,838 |
| 2025-10-30 | 140.78 | 141.85 | 140.72 | 140.85 | -0.40% | 3,150,041 |
| 2025-10-29 | 141.69 | 142.16 | 140.68 | 141.41 | -0.32% | 2,643,688 |
| 2025-10-28 | 142.33 | 142.47 | 141.69 | 141.87 | -0.38% | 1,656,066 |
| 2025-10-27 | 142.15 | 142.49 | 141.85 | 142.41 | +0.56% | 1,554,585 |
| 2025-10-24 | 141.88 | 142.15 | 141.55 | 141.62 | +0.50% | 1,435,321 |
| 2025-10-23 | 140.93 | 141.14 | 140.38 | 140.92 | +0.24% | 1,380,538 |
| 2025-10-22 | 141.00 | 141.14 | 139.97 | 140.58 | -0.28% | 2,000,647 |
| 2025-10-21 | 141.25 | 141.54 | 140.73 | 140.98 | -0.18% | 1,524,581 |
| 2025-10-20 | 140.77 | 141.34 | 140.65 | 141.23 | +0.80% | 1,443,365 |
| 2025-10-17 | 139.55 | 140.32 | 139.18 | 140.11 | +0.44% | 2,267,586 |
| 2025-10-16 | 141.29 | 141.36 | 139.05 | 139.49 | -1.01% | 2,795,067 |
| 2025-10-15 | 141.26 | 142.06 | 139.93 | 140.91 | +0.27% | 1,662,765 |
| 2025-10-14 | 138.66 | 141.04 | 138.27 | 140.53 | +0.70% | 2,139,890 |
| 2025-10-13 | 139.09 | 139.88 | 138.71 | 139.55 | +1.51% | 1,675,578 |
| 2025-10-10 | 140.71 | 140.95 | 137.42 | 137.47 | -2.03% | 2,055,197 |
| 2025-10-09 | 141.63 | 141.64 | 140.07 | 140.32 | -0.66% | 1,644,558 |
| 2025-10-08 | 141.30 | 141.53 | 140.71 | 141.25 | +0.14% | 1,247,969 |
| 2025-10-07 | 141.46 | 141.53 | 140.57 | 141.05 | -0.15% | 1,161,470 |
| 2025-10-06 | 141.72 | 141.93 | 141.10 | 141.26 | -0.20% | 1,130,502 |
| 2025-10-03 | 141.25 | 142.22 | 141.25 | 141.55 | +0.45% | 1,079,660 |
| 2025-10-02 | 141.26 | 141.42 | 140.53 | 140.91 | -0.12% | 1,112,706 |
| 2025-10-01 | 140.67 | 141.24 | 140.49 | 141.08 | +0.09% | 1,278,932 |
| 2025-09-30 | 140.39 | 141.07 | 139.88 | 140.95 | +0.31% | 1,164,002 |
| 2025-09-29 | 141.22 | 141.24 | 140.10 | 140.51 | -0.19% | 1,054,746 |
| 2025-09-26 | 140.30 | 141.06 | 140.27 | 140.78 | +0.68% | 950,245 |
| 2025-09-25 | 140.19 | 140.29 | 139.43 | 139.83 | -0.49% | 1,080,114 |
| 2025-09-24 | 140.73 | 140.99 | 140.40 | 140.52 | -0.03% | 974,064 |
| 2025-09-23 | 140.23 | 141.30 | 140.13 | 140.56 | +0.33% | 1,821,302 |
| 2025-09-22 | 139.96 | 140.39 | 139.82 | 140.10 | -0.26% | 1,325,742 |
| 2025-09-19 | 140.84 | 140.87 | 139.91 | 140.46 | -0.75% | 1,148,919 |
| 2025-09-18 | 141.27 | 141.81 | 140.88 | 141.52 | +0.26% | 1,136,495 |
| 2025-09-17 | 141.10 | 142.08 | 140.41 | 141.16 | +0.20% | 1,083,293 |
| 2025-09-16 | 141.32 | 141.50 | 140.59 | 140.88 | -0.17% | 896,724 |
| 2025-09-15 | 141.46 | 141.66 | 140.93 | 141.12 | -0.18% | 1,235,702 |
| 2025-09-12 | 141.93 | 142.13 | 141.34 | 141.38 | -0.46% | 990,089 |
| 2025-09-11 | 140.98 | 142.17 | 140.91 | 142.03 | +0.89% | 1,126,112 |
| 2025-09-10 | 140.00 | 140.87 | 139.78 | 140.78 | +0.82% | 1,146,878 |
| 2025-09-09 | 139.68 | 139.96 | 139.42 | 139.63 | -0.01% | 1,499,748 |
| 2025-09-08 | 139.76 | 139.76 | 138.96 | 139.65 | +0.07% | 1,560,014 |
| 2025-09-05 | 140.78 | 140.99 | 139.03 | 139.55 | +0.19% | 1,437,418 |
| 2025-09-04 | 138.60 | 139.29 | 138.21 | 139.29 | +0.74% | 939,893 |
| 2025-09-03 | 138.43 | 138.66 | 137.53 | 138.26 | -0.32% | 1,038,314 |
| 2025-09-02 | 138.33 | 138.71 | 137.60 | 138.71 | -0.34% | 3,194,809 |
| 2025-08-29 | 139.20 | 139.48 | 138.65 | 139.18 | -0.06% | 1,427,477 |
| 2025-08-28 | 139.39 | 139.40 | 138.76 | 139.26 | +0.12% | 1,088,929 |
| 2025-08-27 | 138.50 | 139.28 | 138.40 | 139.10 | +0.32% | 1,071,557 |
| 2025-08-26 | 138.16 | 138.73 | 138.06 | 138.65 | +0.27% | 1,576,532 |
| 2025-08-25 | 138.99 | 139.13 | 138.23 | 138.28 | -0.63% | 993,410 |
| 2025-08-22 | 137.91 | 139.65 | 137.83 | 139.16 | +1.43% | 1,060,223 |
| 2025-08-21 | 137.18 | 137.49 | 136.72 | 137.20 | -0.29% | 786,844 |
| 2025-08-20 | 137.50 | 137.81 | 137.05 | 137.60 | +0.26% | 971,863 |
| 2025-08-19 | 136.96 | 137.82 | 136.87 | 137.24 | +0.18% | 1,002,499 |
| 2025-08-18 | 136.87 | 137.22 | 136.71 | 137.00 | +0.01% | 926,547 |
| 2025-08-15 | 137.75 | 137.78 | 136.87 | 136.99 | -0.29% | 811,499 |
| 2025-08-14 | 136.92 | 137.49 | 136.63 | 137.39 | -0.14% | 779,837 |
| 2025-08-13 | 136.96 | 137.66 | 136.80 | 137.58 | +0.70% | 1,200,813 |
| 2025-08-12 | 135.57 | 136.63 | 135.43 | 136.63 | +1.14% | 815,437 |
| 2025-08-11 | 135.62 | 135.93 | 134.82 | 135.09 | -0.18% | 899,180 |
| 2025-08-08 | 134.90 | 135.70 | 134.90 | 135.34 | +0.55% | 780,998 |
| 2025-08-07 | 135.26 | 135.53 | 134.09 | 134.60 | +0.07% | 722,429 |
| 2025-08-06 | 134.39 | 134.90 | 134.12 | 134.50 | +0.17% | 577,132 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.37%). Worst month: Dec (-1.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard High Dividend Yield Index Fund ETF Shares's (VYM) latest close?
165.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is VYM's 52-week high and low?
166.06 high and 134.09 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard High Dividend Yield Index Fund ETF Shares's strongest and weakest month historically?
Historically, VYM's strongest calendar month has been Nov (average +5.37%) and its weakest Dec (average -1.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.