Cboe US - Delayed Quote
USD
Vanguard High-Yield Active ETF (VGHY)
72.43
-0.10
(-0.14%)
At close: October 30 at 3:57:20 PM EDT
Trade VGHY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.33
72.48
72.32
72.43
72.43
46,100
Oct 29, 2026
72.38
72.56
72.37
72.53
72.53
51,400
Oct 28, 2026
72.48
72.57
72.37
72.51
72.51
38,800
Oct 27, 2026
72.08
72.40
72.04
72.38
72.38
32,800
Oct 26, 2026
71.83
72.00
71.83
71.84
71.84
28,900
Oct 23, 2026
71.71
71.82
71.67
71.79
71.79
49,600
Oct 22, 2026
71.61
71.82
71.59
71.76
71.76
38,200
Oct 21, 2026
71.68
71.82
71.60
71.67
71.67
62,500
Oct 20, 2026
71.55
71.77
71.55
71.63
71.63
61,700
Oct 19, 2026
71.85
71.91
71.67
71.68
71.68
42,500
Oct 16, 2026
72.00
72.05
71.82
71.87
71.87
36,000
Oct 15, 2026
71.85
72.17
71.83
72.16
72.16
21,700
Oct 14, 2026
71.88
71.98
71.86
71.94
71.94
26,300
Oct 13, 2026
72.24
72.25
72.08
72.14
72.14
20,800
Oct 12, 2026
72.23
72.37
72.23
72.31
72.31
38,900
Oct 9, 2026
72.22
72.50
72.13
72.27
72.27
54,000
Oct 8, 2026
72.04
72.16
72.00
72.16
72.16
18,400
Oct 7, 2026
72.00
72.20
71.93
72.14
72.14
35,100
Oct 6, 2026
72.13
72.19
72.06
72.16
72.16
42,900
Oct 5, 2026
71.83
71.93
71.47
71.86
71.86
98,100
Oct 2, 2026
72.09
72.23
71.83
71.86
71.86
46,600
Oct 1, 2026
0.404
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
71.69
71.85
71.43
71.78
71.78
77,200
Sep 30, 2026
72.41
72.56
72.25
72.25
71.84
58,300
Sep 29, 2026
72.52
72.52
72.22
72.32
71.92
55,500
Sep 28, 2026
72.44
72.49
72.31
72.38
71.97
56,500
Sep 25, 2026
72.83
72.84
72.60
72.71
72.30
45,700
Sep 24, 2026
72.90
73.04
72.70
72.74
72.33
66,400
Sep 23, 2026
73.48
73.48
72.96
73.02
72.61
45,300
Sep 22, 2026
73.64
73.65
73.49
73.53
73.12
21,600
Sep 21, 2026
73.62
73.67
73.52
73.54
73.13
38,700
Sep 18, 2026
73.56
73.56
73.44
73.49
73.08
25,600
Sep 17, 2026
73.63
73.64
73.60
73.61
73.20
27,100
Sep 16, 2026
73.48
73.61
73.36
73.42
73.01
23,400
Sep 15, 2026
73.50
73.50
73.34
73.34
72.93
40,700
Sep 14, 2026
73.48
73.50
73.36
73.40
72.99
48,900
Sep 11, 2026
73.78
73.82
73.50
73.52
73.11
165,400
Sep 10, 2026
73.80
73.80
73.64
73.64
73.23
52,800
Sep 9, 2026
74.11
74.11
74.01
74.02
73.61
21,700
Sep 8, 2026
74.17
74.17
74.10
74.10
73.69
30,000
Sep 4, 2026
74.30
74.30
74.15
74.18
73.77
45,200
Sep 3, 2026
74.16
74.31
74.16
74.25
73.83
44,000
Sep 2, 2026
74.20
74.21
74.11
74.15
73.73
25,200
Sep 1, 2026
0.393
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
74.20
74.29
74.19
74.21
73.80
47,600
Aug 31, 2026
74.62
74.72
74.49
74.72
73.91
24,500
Aug 28, 2026
74.75
74.80
74.61
74.67
73.86
33,500
Aug 27, 2026
74.87
74.87
74.76
74.78
73.97
37,700
Aug 26, 2026
74.76
74.80
74.73
74.80
73.99
20,800
Aug 25, 2026
74.68
74.82
74.64
74.82
74.01
40,500
Aug 24, 2026
74.53
74.66
74.52
74.65
73.84
28,800
Aug 21, 2026
74.54
74.57
74.48
74.56
73.75
28,500
Aug 20, 2026
74.46
74.53
74.44
74.53
73.72
20,500
Aug 19, 2026
74.55
74.84
74.55
74.65
73.84
28,500
Aug 18, 2026
74.46
74.51
74.43
74.51
73.70
43,600
Aug 17, 2026
74.53
74.60
74.51
74.53
73.72
35,500
Aug 14, 2026
74.65
74.65
74.52
74.61
73.80
36,900
Aug 13, 2026
74.55
74.70
74.53
74.70
73.89
38,000
Aug 12, 2026
74.44
74.53
74.42
74.50
73.69
24,800
Aug 11, 2026
74.39
74.48
74.38
74.42
73.61
14,300
Aug 10, 2026
74.39
74.46
74.33
74.36
73.56
43,100
Aug 7, 2026
74.47
74.47
74.42
74.47
73.67
36,300
Aug 6, 2026
74.35
74.40
74.30
74.32
73.52
34,300
Aug 5, 2026
74.26
74.43
74.26
74.42
73.61
49,100
Aug 4, 2026
74.19
74.43
74.16
74.40
73.60
73,000
Aug 3, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
74.00
74.15
73.90
74.14
73.33
56,600
Jul 31, 2026
74.28
74.40
74.16
74.37
73.18
28,100
Jul 30, 2026
74.23
74.35
74.23
74.32
73.13
33,100
Jul 29, 2026
74.29
74.39
74.11
74.14
72.96
43,800
Jul 28, 2026
74.20
74.29
74.17
74.29
73.10
25,400
Jul 27, 2026
74.21
74.35
74.20
74.22
73.04
36,600
Jul 24, 2026
74.09
74.19
74.09
74.17
72.98
47,400
Jul 23, 2026
74.17
74.22
74.06
74.13
72.95
83,000
Jul 22, 2026
74.46
74.51
74.41
74.42
73.23
34,100
Jul 21, 2026
74.58
74.58
74.52
74.53
73.34
18,900
Jul 20, 2026
74.58
74.64
74.53
74.57
73.38
48,100
Jul 17, 2026
74.57
74.72
74.57
74.63
73.44
62,400
Jul 16, 2026
74.56
74.70
74.54
74.65
73.46
46,100
Jul 15, 2026
74.54
74.67
74.54
74.66
73.47
31,900
Jul 14, 2026
74.49
74.53
74.43
74.51
73.32
31,900
Jul 13, 2026
74.49
74.53
74.40
74.40
73.21
16,100
Jul 10, 2026
74.60
74.61
74.52
74.55
73.36
32,700
Jul 9, 2026
74.56
74.66
74.54
74.58
73.39
44,600
Jul 8, 2026
74.55
74.58
74.49
74.58
73.39
45,200
Jul 7, 2026
74.68
74.71
74.64
74.65
73.46
30,400
Jul 6, 2026
74.62
74.75
74.62
74.72
73.53
63,100
Jul 2, 2026
74.56
74.64
74.56
74.62
73.43
51,500
Jul 1, 2026
0.378
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
74.41
74.54
74.40
74.53
73.34
117,100
Jun 30, 2026
74.83
74.92
74.82
74.86
73.29
29,000
Jun 29, 2026
74.77
74.92
74.76
74.89
73.32
57,300
Jun 26, 2026
74.65
74.79
74.65
74.77
73.21
39,500
Jun 25, 2026
74.71
74.80
74.71
74.76
73.20
37,900
Jun 24, 2026
74.71
74.82
74.71
74.78
73.22
32,500
Jun 23, 2026
74.60
74.81
74.60
74.81
73.24
32,900
Jun 22, 2026
74.69
74.75
74.63
74.63
73.07
34,700
Jun 18, 2026
74.72
74.88
74.69
74.83
73.26
45,400
Jun 17, 2026
74.75
74.88
74.62
74.66
73.10
79,300
Jun 16, 2026
74.83
74.88
74.82
74.87
73.30
46,900
Jun 15, 2026
74.89
74.97
74.82
74.85
73.28
66,000
Jun 12, 2026
74.73
74.78
74.61
74.77
73.21
58,000
Jun 11, 2026
74.35
74.72
74.33
74.69
73.13
38,000
Jun 10, 2026
74.37
74.45
74.33
74.34
72.78
49,600
Jun 9, 2026
74.38
74.53
74.34
74.45
72.89
41,800
Jun 8, 2026
74.40
74.43
74.33
74.35
72.79
51,900
Jun 5, 2026
74.46
74.46
74.24
74.28
72.73
47,700
Jun 4, 2026
74.52
74.66
74.50
74.61
73.04
68,100
Jun 3, 2026
74.52
74.61
74.40
74.56
73.00
77,200
Jun 2, 2026
74.60
74.83
74.50
74.74
73.18
89,400
Jun 1, 2026
0.377
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
74.56
74.69
74.47
74.64
73.08
52,300
May 29, 2026
75.00
75.20
74.99
75.09
73.15
83,500
May 28, 2026
74.81
75.05
74.78
75.01
73.07
48,700
May 27, 2026
74.85
74.96
74.85
74.94
73.00
33,800
May 26, 2026
74.79
74.89
74.72
74.88
72.94
42,800
May 22, 2026
74.70
74.74
74.56
74.61
72.68
47,300
May 21, 2026
74.46
74.68
74.41
74.60
72.67
58,600
May 20, 2026
74.20
74.56
74.17
74.52
72.59
48,700
May 19, 2026
74.16
74.24
74.07
74.14
72.22
70,000
May 18, 2026
74.36
74.45
74.28
74.38
72.45
64,600
May 15, 2026
74.44
74.55
74.37
74.37
72.45
59,000
May 14, 2026
74.76
74.84
74.69
74.69
72.76
23,300
May 13, 2026
74.62
74.99
74.58
74.70
72.77
47,200
May 12, 2026
74.63
74.74
74.57
74.72
72.79
24,200
May 11, 2026
74.82
75.00
74.77
74.78
72.85
52,700
May 8, 2026
74.81
75.00
74.76
75.00
73.06
112,900
May 7, 2026
75.00
75.03
74.76
74.79
72.86
70,900
May 6, 2026
74.90
75.07
74.88
75.03
73.09
65,000
May 5, 2026
74.67
74.93
74.67
74.74
72.81
52,500
May 4, 2026
74.88
74.89
74.61
74.73
72.80
74,500
May 1, 2026
0.365
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
74.84
74.96
74.83
74.91
72.97
53,000
Apr 30, 2026
74.97
75.19
74.94
75.19
72.90
30,800
Apr 29, 2026
75.09
75.12
74.88
75.02
72.73
62,400
Apr 28, 2026
75.18
75.23
75.10
75.13
72.84
47,400
Apr 27, 2026
75.25
75.31
75.20
75.26
72.96
45,000
Apr 24, 2026
75.25
75.40
75.14
75.32
73.02
54,100
Apr 23, 2026
75.22
75.40
75.08
75.17
72.87
82,000
Apr 22, 2026
75.27
75.34
75.23
75.31
73.01
60,800
Apr 21, 2026
75.32
75.40
75.20
75.33
73.03
66,100
Apr 20, 2026
75.39
75.47
75.35
75.45
73.14
60,900
Apr 17, 2026
75.48
75.59
75.39
75.53
73.22
91,900
Apr 16, 2026
75.29
75.30
75.14
75.28
72.98
38,500
Apr 15, 2026
75.26
75.34
75.20
75.33
73.03
45,400
Apr 14, 2026
75.09
75.29
75.09
75.23
72.93
60,200
Apr 13, 2026
74.71
75.05
74.71
75.05
72.76
38,000
Apr 10, 2026
75.12
75.13
74.90
74.91
72.62
70,600
Apr 9, 2026
75.00
75.19
74.89
75.15
72.85
44,500
Apr 8, 2026
75.13
75.22
74.96
75.09
72.79
43,200
Apr 7, 2026
74.48
74.58
74.24
74.58
72.30
33,800
Apr 6, 2026
74.30
74.49
74.30
74.49
72.21
31,500
Apr 2, 2026
74.00
74.43
73.98
74.32
72.05
42,900
Apr 1, 2026
0.409
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
74.15
74.30
74.10
74.24
71.97
40,800
Mar 31, 2026
74.03
74.47
74.01
74.41
71.74
44,700
Mar 30, 2026
73.87
73.96
73.64
73.70
71.05
34,900
Mar 27, 2026
73.75
73.77
73.50
73.55
70.91
43,700
Mar 26, 2026
74.17
74.28
73.79
73.80
71.15
63,800
Mar 25, 2026
74.33
74.45
74.25
74.27
71.61
31,600
Mar 24, 2026
74.16
74.30
74.01
74.07
71.41
58,100
Mar 23, 2026
74.22
74.49
74.14
74.31
71.64
75,600
Mar 20, 2026
74.40
74.40
73.89
73.96
71.30
59,000
Mar 19, 2026
74.13
74.56
74.03
74.45
71.78
59,600
Mar 18, 2026
74.65
74.65
74.41
74.41
71.74
33,200
Mar 17, 2026
74.55
75.00
74.55
74.71
72.02
48,900
Mar 16, 2026
74.51
74.58
74.39
74.46
71.79
47,700
Mar 13, 2026
74.52
74.58
74.16
74.17
71.51
78,500
Mar 12, 2026
74.74
74.77
74.29
74.31
71.64
157,400
Mar 11, 2026
74.94
74.98
74.80
74.85
72.16
52,000
Mar 10, 2026
74.98
75.23
74.98
75.04
72.35
57,200
Mar 9, 2026
74.55
74.96
74.55
74.92
72.23
79,200
Mar 6, 2026
74.97
75.10
74.79
74.79
72.11
69,600
Mar 5, 2026
75.20
75.32
75.00
75.07
72.38
85,400
Mar 4, 2026
75.09
75.36
75.09
75.28
72.58
44,700
Mar 3, 2026
75.00
75.24
74.90
75.10
72.40
131,100
Mar 2, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
75.06
75.37
75.06
75.23
72.53
54,700
Feb 27, 2026
75.56
75.67
75.56
75.57
72.54
47,600
Feb 26, 2026
75.72
75.73
75.62
75.70
72.66
81,300
Feb 25, 2026
75.68
75.74
75.63
75.68
72.64
63,500
Feb 24, 2026
75.62
75.73
75.56
75.65
72.61
50,900
Feb 23, 2026
75.80
75.85
75.73
75.74
72.70
70,100
Feb 20, 2026
75.77
75.91
75.72
75.89
72.85
90,100
Feb 19, 2026
75.71
75.78
75.65
75.65
72.61
80,800
Feb 18, 2026
75.59
75.77
75.59
75.75
72.71
45,500
Feb 17, 2026
75.66
75.74
75.50
75.51
72.48
107,900
Feb 13, 2026
75.75
75.75
75.61
75.68
72.64
67,500
Feb 12, 2026
75.64
75.76
75.49
75.49
72.46
83,100
Feb 11, 2026
75.61
75.72
75.51
75.58
72.55
62,300
Feb 10, 2026
75.70
75.88
75.30
75.30
72.28
116,700
Feb 9, 2026
75.51
75.70
75.51
75.69
72.65
74,200
Feb 6, 2026
75.42
75.51
75.42
75.50
72.47
41,700
Feb 5, 2026
75.30
75.42
75.27
75.36
72.34
86,600
Feb 4, 2026
75.44
75.49
75.33
75.39
72.37
99,500
Feb 3, 2026
75.42
75.51
75.22
75.45
72.42
112,800
Feb 2, 2026
0.367
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
75.32
75.54
75.21
75.21
72.19
110,100
Jan 30, 2026
75.63
75.68
75.51
75.67
72.28
46,900
Jan 29, 2026
75.70
75.70
75.55
75.62
72.23
40,900
Jan 28, 2026
75.76
75.81
75.75
75.76
72.37
94,100
Jan 27, 2026
75.76
75.82
75.75
75.80
72.41
46,700
Jan 26, 2026
75.76
75.81
75.71
75.76
72.37
60,400
Jan 23, 2026
75.77
75.81
75.68
75.73
72.34
50,600
Jan 22, 2026
75.77
75.86
75.72
75.82
72.43
67,400
Jan 21, 2026
75.60
75.92
75.59
75.78
72.38
67,800
Jan 20, 2026
75.50
75.60
75.39
75.59
72.21
108,600
Jan 16, 2026
75.69
75.73
75.55
75.55
72.17
54,000
Jan 15, 2026
75.73
75.83
75.65
75.72
72.33
120,700
Jan 14, 2026
75.66
75.76
75.57
75.74
72.35
57,400
Jan 13, 2026
75.69
75.84
75.60
75.63
72.24
96,400
Jan 12, 2026
75.56
75.81
75.55
75.81
72.42
139,000
Jan 9, 2026
75.58
75.75
75.57
75.73
72.34
124,300
Jan 8, 2026
75.54
75.60
75.46
75.49
72.11
85,500
Jan 7, 2026
75.61
75.61
75.50
75.58
72.20
63,300
Jan 6, 2026
75.61
75.64
75.56
75.63
72.24
108,700
Jan 5, 2026
75.36
75.64
75.36
75.64
72.25
117,000
Jan 2, 2026
75.42
75.42
75.28
75.36
71.99
104,400
Dec 31, 2025
75.32
75.40
75.29
75.38
72.00
58,000
Dec 30, 2025
75.23
75.41
75.23
75.30
71.93
124,000
Dec 29, 2025
75.24
75.29
75.20
75.25
71.88
68,800
Dec 26, 2025
75.24
75.30
75.19
75.24
71.87
60,500
Dec 24, 2025
75.10
75.30
75.10
75.30
71.93
22,200
Dec 23, 2025
75.03
75.20
75.02
75.03
71.67
60,600
Dec 22, 2025
75.05
75.23
75.00
75.20
71.83
69,000
Dec 19, 2025
75.15
75.15
75.02
75.05
71.69
34,300
Dec 18, 2025
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
74.99
75.17
74.93
75.06
71.70
67,800
Dec 17, 2025
75.22
75.23
75.11
75.21
71.50
53,600
Dec 16, 2025
75.22
75.32
74.36
74.38
70.71
123,000
Dec 15, 2025
75.27
75.36
75.10
75.11
71.41
70,600
Dec 12, 2025
75.24
75.28
75.11
75.21
71.50
44,600
Dec 11, 2025
75.24
75.33
75.17
75.32
71.60
77,400
Dec 10, 2025
74.97
75.32
74.94
75.32
71.60
52,200
Dec 9, 2025
75.04
75.11
74.94
74.94
71.24
48,500
Dec 8, 2025
75.26
75.26
75.00
75.00
71.30
184,700
Dec 5, 2025
75.36
75.36
75.22
75.28
71.57
44,300
Dec 4, 2025
75.32
75.33
75.16
75.29
71.58
45,700
Dec 3, 2025
75.26
75.30
75.14
75.28
71.57
61,600
Dec 2, 2025
75.10
75.22
75.06
75.18
71.47
46,400
Dec 1, 2025
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
75.01
75.15
74.97
75.09
71.39
39,400
Nov 28, 2025
75.44
75.50
75.44
75.48
71.45
24,000
Nov 26, 2025
75.22
75.50
75.22
75.45
71.42
68,400
Nov 25, 2025
74.99
75.36
74.96
75.33
71.31
30,500
Nov 24, 2025
74.80
75.30
74.80
75.05
71.04
37,000
Nov 21, 2025
74.68
74.89
74.66
74.86
70.86
26,800
Nov 20, 2025
74.80
74.93
74.66
74.66
70.67
41,800
Nov 19, 2025
74.59
74.69
74.57
74.61
70.62
16,500
Nov 18, 2025
74.50
74.60
74.50
74.55
70.57
28,100
Nov 17, 2025
74.77
74.80
74.57
74.61
70.62
45,500
Nov 14, 2025
74.57
74.82
74.47
74.74
70.75
33,100
Nov 13, 2025
75.00
75.00
74.68
74.69
70.70
26,700
Nov 12, 2025
75.04
75.04
74.88
74.94
70.94
31,900
Nov 11, 2025
74.93
75.12
74.93
75.10
71.09
21,400
Nov 10, 2025
74.91
75.28
74.79
74.85
70.85
64,100
Nov 7, 2025
74.62
74.67
74.54
74.67
70.68
22,000
Nov 6, 2025
74.71
74.96
74.58
74.68
70.69
12,300
Nov 5, 2025
74.65
74.65
74.30
74.54
70.55
80,700
Nov 4, 2025
74.46
74.64
74.43
74.60
70.62
14,400
Nov 3, 2025
0.437
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
74.84
74.84
74.68
74.68
70.69
35,500
Oct 31, 2025
75.34
75.35
75.25
75.28
70.85
24,500
