NYSEArca - Delayed Quote
USD
Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
164.23
-0.66
(-0.40%)
At close: September 4 at 4:00:00 PM EDT
164.26
+0.03
(+0.02%)
After hours: September 4 at 7:59:33 PM EDT
Trade VYM 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
Sep 4, 2026
164.14
164.66
164.05
164.23
164.23
822,600
Sep 3, 2026
164.49
165.06
163.44
164.89
164.89
1,495,000
Sep 2, 2026
163.72
164.64
163.56
164.29
164.29
1,346,000
Sep 1, 2026
163.91
164.12
162.98
163.31
163.31
1,754,900
Aug 31, 2026
164.03
164.32
163.56
163.87
163.87
1,364,200
Aug 28, 2026
164.89
165.03
163.85
164.25
164.25
881,700
Aug 27, 2026
164.39
164.75
163.92
164.41
164.41
976,900
Aug 26, 2026
164.69
165.31
164.54
164.99
164.99
800,100
Aug 25, 2026
165.12
165.28
164.38
164.84
164.84
816,700
Aug 24, 2026
164.98
165.48
164.71
165.09
165.09
1,001,100
Aug 21, 2026
164.85
165.40
164.82
164.97
164.97
945,900
Aug 20, 2026
165.00
165.59
163.93
164.00
164.00
915,400
Aug 19, 2026
166.16
166.55
165.21
165.34
165.34
821,200
Aug 18, 2026
165.95
166.21
165.50
165.55
165.55
876,200
Aug 17, 2026
166.20
166.48
165.64
165.68
165.68
1,071,000
Aug 14, 2026
166.90
166.98
166.31
166.52
166.52
766,900
Aug 13, 2026
166.87
167.61
166.68
167.03
167.03
885,900
Aug 12, 2026
166.66
166.83
166.10
166.67
166.67
815,700
Aug 11, 2026
166.14
166.75
166.01
166.14
166.14
876,800
Aug 10, 2026
165.58
166.22
165.52
166.06
166.06
911,200
Aug 7, 2026
164.93
165.70
164.31
165.63
165.63
889,600
Aug 6, 2026
165.92
166.06
164.59
164.77
164.77
877,700
Aug 5, 2026
165.85
166.04
164.79
165.13
165.13
1,122,800
Aug 4, 2026
163.19
165.59
162.94
165.30
165.30
1,678,000
Aug 3, 2026
162.20
162.87
161.75
162.79
162.79
1,891,700
Jul 31, 2026
162.10
162.42
160.65
161.96
161.96
1,527,400
Jul 30, 2026
161.81
162.03
160.40
161.96
161.96
1,693,700
Jul 29, 2026
163.80
164.01
161.60
161.67
161.67
1,159,700
Jul 28, 2026
163.45
164.40
163.27
163.84
163.84
1,183,400
Jul 27, 2026
162.92
163.53
162.26
162.73
162.73
1,119,200
Jul 24, 2026
161.48
162.69
161.30
162.23
162.23
1,424,800
Jul 23, 2026
160.92
161.70
160.65
161.28
161.28
881,400
Jul 22, 2026
160.82
161.93
160.75
161.65
161.65
853,300
Jul 21, 2026
160.07
160.63
159.28
160.50
160.50
848,800
Jul 20, 2026
160.51
160.85
159.29
159.41
159.41
1,390,900
Jul 17, 2026
160.43
161.70
159.96
160.16
160.16
1,196,900
Jul 16, 2026
160.18
161.07
160.05
160.85
160.85
1,030,700
Jul 15, 2026
160.43
160.89
159.67
160.10
160.10
1,127,100
Jul 14, 2026
161.07
161.35
160.16
160.18
160.18
1,441,300
Jul 13, 2026
161.46
161.67
160.59
160.86
160.86
1,598,900
Jul 10, 2026
160.83
161.28
160.44
161.06
161.06
1,354,400
Jul 9, 2026
160.39
161.16
160.18
160.55
160.55
934,600
Jul 8, 2026
160.39
160.52
159.74
159.79
159.79
1,281,100
Jul 7, 2026
160.83
161.32
160.38
160.64
160.64
1,015,600
Jul 6, 2026
160.14
160.40
159.61
160.14
160.14
1,273,200
Jul 2, 2026
159.10
159.74
158.27
159.48
159.48
1,496,900
Jul 1, 2026
157.70
159.10
157.57
158.24
158.24
1,717,700
Jun 30, 2026
158.44
158.77
157.87
158.03
158.03
1,080,600
Jun 29, 2026
158.61
159.17
157.75
158.45
158.45
1,420,500
Jun 26, 2026
158.54
159.11
158.04
158.22
158.22
1,256,400
Jun 25, 2026
158.79
160.43
158.72
158.95
158.95
1,419,600
Jun 24, 2026
158.21
158.66
157.41
157.99
157.99
2,642,100
Jun 23, 2026
157.51
158.51
157.02
158.13
158.13
2,372,400
Jun 22, 2026
158.51
158.97
158.18
158.39
158.39
1,697,500
Jun 18, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
159.41
159.45
158.06
158.21
158.21
2,746,200
Jun 17, 2026
160.41
161.46
158.61
159.08
158.10
1,632,200
Jun 16, 2026
160.85
161.33
160.25
160.42
159.43
974,000
Jun 15, 2026
161.01
161.26
160.23
160.46
159.47
1,388,800
Jun 12, 2026
159.66
160.76
159.24
160.33
159.34
1,135,900
Jun 11, 2026
157.78
159.73
157.58
159.05
158.07
1,749,000
Jun 10, 2026
158.52
158.99
157.11
157.21
156.24
1,383,100
Jun 9, 2026
158.81
159.51
156.75
158.84
157.86
1,212,600
Jun 8, 2026
158.99
159.29
157.89
158.12
157.15
1,300,200
Jun 5, 2026
160.00
160.10
158.06
158.24
157.27
1,454,600
Jun 4, 2026
159.81
160.53
159.27
160.40
159.41
1,281,700
Jun 3, 2026
160.90
161.29
160.38
160.48
159.49
1,051,500
Jun 2, 2026
159.93
161.27
159.84
161.17
160.18
1,102,600
Jun 1, 2026
158.64
159.50
158.19
159.19
158.21
1,189,400
May 29, 2026
158.85
159.22
158.60
159.19
158.21
909,900
May 28, 2026
158.29
158.82
157.75
158.32
157.34
1,076,100
May 27, 2026
158.72
159.06
158.25
158.37
157.39
870,000
May 26, 2026
159.21
159.68
158.53
158.68
157.70
1,401,600
May 22, 2026
158.00
158.96
157.61
158.70
157.72
839,700
May 21, 2026
156.38
157.28
155.84
157.25
156.28
1,077,100
May 20, 2026
156.00
157.11
155.60
156.75
155.78
965,600
May 19, 2026
155.75
156.64
155.34
155.91
154.95
795,200
May 18, 2026
155.78
156.72
155.42
156.63
155.67
1,066,800
May 15, 2026
156.86
156.88
155.67
155.76
154.80
1,078,700
May 14, 2026
156.47
157.63
156.26
157.24
156.27
954,200
May 13, 2026
155.56
155.88
155.01
155.64
154.68
782,200
May 12, 2026
155.79
156.20
154.75
155.96
155.00
1,134,400
May 11, 2026
155.87
156.15
155.49
155.81
154.85
1,213,300
May 8, 2026
155.95
156.00
155.25
155.46
154.50
955,700
May 7, 2026
156.47
156.59
154.83
155.16
154.20
1,029,400
May 6, 2026
156.98
157.40
156.44
156.95
155.98
914,800
May 5, 2026
155.61
156.87
155.29
156.33
155.37
1,057,900
May 4, 2026
155.84
156.38
154.88
155.24
154.28
1,107,800
May 1, 2026
157.37
157.48
156.47
156.51
155.55
1,185,300
Apr 30, 2026
154.71
157.35
154.54
157.19
156.22
937,000
Apr 29, 2026
154.35
154.70
153.85
154.50
153.55
830,400
Apr 28, 2026
154.80
155.15
154.07
154.29
153.34
1,019,300
Apr 27, 2026
154.80
155.69
154.44
154.60
153.65
1,058,800
Apr 24, 2026
155.92
156.00
154.56
154.95
154.00
880,700
Apr 23, 2026
155.05
156.18
154.74
155.83
154.87
1,044,500
Apr 22, 2026
155.14
155.45
154.47
154.82
153.87
976,300
Apr 21, 2026
155.46
155.60
154.10
154.35
153.40
972,600
Apr 20, 2026
155.02
155.52
154.83
155.08
154.12
1,105,800
Apr 17, 2026
154.00
155.60
153.95
155.11
154.15
1,254,200
Apr 16, 2026
153.01
153.93
153.00
153.83
152.88
1,055,500
Apr 15, 2026
153.44
153.55
152.58
153.05
152.11
1,056,300
Apr 14, 2026
152.81
153.35
152.24
153.12
152.18
965,800
Apr 13, 2026
151.61
153.20
151.48
153.19
152.25
1,049,200
Apr 10, 2026
152.94
153.01
151.86
152.06
151.12
755,700
Apr 9, 2026
151.60
153.09
151.55
152.67
151.73
937,500
Apr 8, 2026
150.97
152.11
150.79
152.09
151.15
1,185,100
Apr 7, 2026
148.87
149.26
148.33
149.09
148.17
1,122,800
Apr 6, 2026
147.95
148.71
147.73
148.69
147.77
1,164,800
Apr 2, 2026
146.97
148.66
146.80
148.11
147.20
1,170,200
Apr 1, 2026
148.47
148.69
147.73
147.95
147.04
2,067,000
Mar 31, 2026
146.90
148.40
146.25
148.10
147.19
2,273,500
Mar 30, 2026
146.82
147.07
144.95
145.48
144.58
1,808,500
Mar 27, 2026
146.91
147.21
145.38
145.70
144.80
1,650,100
Mar 26, 2026
147.39
148.50
147.11
147.22
146.31
1,437,400
Mar 25, 2026
148.31
148.74
147.41
148.09
147.18
1,806,200
Mar 24, 2026
145.78
148.11
145.60
147.36
146.45
2,513,600
Mar 23, 2026
147.01
148.09
146.38
146.68
145.78
3,453,300
Mar 20, 2026
0.862
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
146.65
147.12
144.72
145.17
144.28
2,972,500
Mar 19, 2026
146.81
148.37
146.60
147.51
145.74
1,838,400
Mar 18, 2026
149.01
149.39
147.45
147.51
145.74
2,028,900
Mar 17, 2026
150.45
150.60
149.48
149.57
147.78
1,400,200
Mar 16, 2026
149.70
150.03
149.10
149.38
147.59
2,494,800
Mar 13, 2026
149.55
150.14
148.28
148.43
146.65
1,857,900
Mar 12, 2026
149.07
149.98
148.67
148.74
146.96
2,001,100
Mar 11, 2026
150.44
150.72
149.57
150.29
148.49
1,261,600
Mar 10, 2026
151.13
152.31
150.49
150.71
148.91
1,476,700
Mar 9, 2026
149.52
151.67
148.44
151.22
149.41
2,177,500
Mar 6, 2026
150.41
151.19
149.33
150.74
148.94
1,887,200
Mar 5, 2026
152.92
153.41
151.02
152.07
150.25
2,288,700
Mar 4, 2026
153.46
153.93
152.46
153.60
151.76
2,083,200
Mar 3, 2026
152.97
153.83
151.17
153.28
151.45
2,676,600
Mar 2, 2026
154.25
155.46
153.91
155.06
153.20
2,054,800
Feb 27, 2026
154.03
155.18
153.57
155.05
153.19
1,373,700
Feb 26, 2026
155.09
155.59
154.02
154.93
153.08
1,495,600
Feb 25, 2026
155.12
155.32
154.11
155.03
153.17
1,071,800
Feb 24, 2026
154.00
154.80
153.70
154.66
152.81
1,366,800
Feb 23, 2026
155.18
156.26
153.87
154.30
152.45
1,639,400
Feb 20, 2026
154.85
155.97
154.39
155.56
153.70
1,532,600
Feb 19, 2026
155.42
155.76
154.64
155.20
153.34
1,281,100
Feb 18, 2026
155.39
156.12
155.06
155.60
153.74
1,286,500
Feb 17, 2026
155.54
156.03
154.19
155.13
153.27
1,838,800
Feb 13, 2026
154.07
156.06
153.87
155.37
153.51
1,672,200
Feb 12, 2026
156.64
157.29
154.44
154.59
152.74
2,209,400
Feb 11, 2026
156.44
156.83
155.80
156.50
154.63
1,388,800
Feb 10, 2026
155.90
156.35
155.56
155.65
153.79
1,351,400
Feb 9, 2026
155.05
156.04
154.93
155.74
153.88
1,573,500
Feb 6, 2026
153.21
155.68
153.21
155.47
153.61
1,634,100
Feb 5, 2026
152.46
153.15
151.68
151.99
150.17
2,244,900
Feb 4, 2026
152.28
153.18
151.92
152.79
150.96
2,125,000
Feb 3, 2026
151.04
152.41
150.47
151.94
150.12
2,166,500
Feb 2, 2026
149.57
151.19
149.49
151.03
149.22
1,644,500
Jan 30, 2026
149.06
150.10
148.41
149.96
148.17
1,785,500
Jan 29, 2026
149.55
150.50
148.62
149.48
147.69
1,789,700
Jan 28, 2026
148.80
149.23
148.17
148.69
146.91
1,362,000
Jan 27, 2026
148.06
148.69
147.80
148.60
146.82
1,105,600
Jan 26, 2026
148.03
148.66
148.01
148.41
146.63
1,306,500
Jan 23, 2026
148.17
148.26
147.14
147.69
145.92
1,967,500
Jan 22, 2026
148.65
149.22
148.30
148.44
146.66
1,413,200
Jan 21, 2026
147.12
148.72
147.07
148.28
146.51
2,115,300
Jan 20, 2026
147.41
147.89
146.33
146.57
144.82
2,156,200
Jan 16, 2026
148.77
149.05
148.46
148.87
147.09
1,497,300
Jan 15, 2026
148.48
149.18
148.21
148.71
146.93
1,964,900
Jan 14, 2026
147.19
148.10
147.08
148.07
146.30
1,442,600
Jan 13, 2026
147.92
148.16
147.26
147.59
145.82
1,330,400
Jan 12, 2026
146.82
147.74
146.60
147.64
145.87
2,123,100
Jan 9, 2026
146.67
147.55
146.58
147.26
145.50
1,366,400
Jan 8, 2026
144.91
146.56
144.85
146.34
144.59
1,573,300
Jan 7, 2026
146.84
146.84
144.99
145.10
143.36
1,476,300
Jan 6, 2026
145.78
147.04
145.69
146.76
145.00
1,958,200
Jan 5, 2026
145.31
146.11
145.07
145.82
144.07
2,322,700
Jan 2, 2026
144.01
144.99
143.31
144.76
143.03
1,955,600
Dec 31, 2025
144.54
144.54
143.49
143.52
141.80
1,443,900
Dec 30, 2025
144.78
144.96
144.45
144.55
142.82
1,269,700
Dec 29, 2025
144.91
145.15
144.53
144.70
142.97
1,416,500
Dec 26, 2025
145.05
145.21
144.62
145.09
143.35
1,216,500
Dec 24, 2025
144.49
145.28
144.40
145.06
143.32
724,600
Dec 23, 2025
144.10
144.65
144.00
144.40
142.67
1,847,500
Dec 22, 2025
143.77
144.38
143.68
144.25
142.52
2,189,000
Dec 19, 2025
0.947
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
142.90
143.73
142.83
143.33
141.61
1,532,800
Dec 18, 2025
144.59
144.83
143.46
143.81
141.15
1,563,000
Dec 17, 2025
144.77
145.03
143.61
144.06
141.40
1,353,300
Dec 16, 2025
145.71
145.90
144.07
144.44
141.77
1,705,800
Dec 15, 2025
146.58
146.73
145.41
145.90
143.20
2,043,800
Dec 12, 2025
147.29
147.38
145.58
146.01
143.31
2,153,500
Dec 11, 2025
146.58
147.88
146.58
147.79
145.06
1,724,200
Dec 10, 2025
144.81
147.07
144.68
146.79
144.08
1,805,500
Dec 9, 2025
144.87
145.70
144.66
144.73
142.06
1,795,800
Dec 8, 2025
145.58
145.58
144.64
144.78
142.11
1,446,900
Dec 5, 2025
145.18
145.97
145.09
145.21
142.53
1,109,000
Dec 4, 2025
145.03
145.38
144.69
145.11
142.43
1,740,300
Dec 3, 2025
143.75
145.20
143.74
145.07
142.39
1,146,900
Dec 2, 2025
144.15
144.15
143.11
143.54
140.89
1,137,400
Dec 1, 2025
144.60
145.06
143.89
143.99
141.33
1,392,700
Nov 28, 2025
144.50
145.44
144.45
145.44
142.75
625,200
Nov 26, 2025
143.18
144.84
143.16
144.39
141.72
1,171,300
Nov 25, 2025
141.72
143.31
141.38
143.11
140.47
1,164,400
Nov 24, 2025
140.50
141.60
140.18
141.22
138.61
1,328,200
Nov 21, 2025
139.02
140.95
138.63
140.10
137.51
2,422,200
Nov 20, 2025
140.95
141.75
138.35
138.43
135.87
2,707,300
Nov 19, 2025
139.44
140.22
139.07
139.69
137.11
1,484,200
Nov 18, 2025
139.25
140.45
138.92
139.51
136.93
2,563,100
Nov 17, 2025
140.82
141.37
139.16
139.54
136.96
1,762,000
Nov 14, 2025
140.58
141.55
139.98
141.01
138.40
1,751,300
Nov 13, 2025
142.76
142.93
141.05
141.25
138.64
2,011,700
Nov 12, 2025
142.41
143.30
142.40
142.87
140.23
1,307,100
Nov 11, 2025
141.25
142.50
141.20
142.08
139.46
1,152,900
Nov 10, 2025
140.76
141.27
139.91
141.03
138.42
1,561,200
Nov 7, 2025
139.49
140.27
138.73
140.27
137.68
1,770,000
Nov 6, 2025
139.83
140.30
139.31
139.57
136.99
1,821,500
Nov 5, 2025
138.98
140.45
138.98
139.91
137.33
1,333,400
Nov 4, 2025
139.02
139.72
138.74
139.16
136.59
1,647,700
Nov 3, 2025
140.56
140.57
138.83
139.73
137.15
1,732,500
Oct 31, 2025
140.38
140.96
139.80
140.58
137.98
2,164,500
Oct 30, 2025
140.78
141.86
140.72
140.85
138.25
3,149,800
Oct 29, 2025
141.69
142.16
140.68
141.41
138.80
2,643,700
Oct 28, 2025
142.33
142.47
141.69
141.87
139.25
1,656,100
Oct 27, 2025
142.15
142.49
141.85
142.41
139.78
1,554,500
Oct 24, 2025
141.88
142.15
141.55
141.62
139.00
1,435,100
Oct 23, 2025
140.93
141.14
140.38
140.92
138.32
1,380,200
Oct 22, 2025
141.00
141.14
139.97
140.58
137.98
2,000,500
Oct 21, 2025
141.25
141.54
140.73
140.98
138.38
1,524,200
Oct 20, 2025
140.77
141.34
140.65
141.23
138.62
1,443,400
Oct 17, 2025
139.55
140.32
139.18
140.11
137.52
2,267,500
Oct 16, 2025
141.29
141.36
139.05
139.49
136.91
2,795,100
Oct 15, 2025
141.26
142.07
139.93
140.91
138.31
1,662,800
Oct 14, 2025
138.66
141.04
138.27
140.53
137.93
2,139,800
Oct 13, 2025
139.09
139.88
138.71
139.55
136.97
1,675,600
Oct 10, 2025
140.71
140.95
137.42
137.47
134.93
2,055,200
Oct 9, 2025
141.64
141.64
140.07
140.32
137.73
1,644,300
Oct 8, 2025
141.30
141.53
140.71
141.25
138.64
1,248,000
Oct 7, 2025
141.46
141.54
140.57
141.05
138.44
1,161,500
Oct 6, 2025
141.72
141.93
141.10
141.26
138.65
1,130,500
Oct 3, 2025
141.25
142.22
141.25
141.55
138.93
1,079,400
Oct 2, 2025
141.26
141.42
140.53
140.91
138.31
1,112,400
Oct 1, 2025
140.67
141.24
140.49
141.08
138.47
1,278,600
Sep 30, 2025
140.39
141.07
139.88
140.95
138.35
1,164,000
Sep 29, 2025
141.22
141.24
140.10
140.51
137.91
1,054,700
Sep 26, 2025
140.30
141.06
140.27
140.78
138.18
949,800
Sep 25, 2025
140.19
140.29
139.43
139.83
137.25
1,080,100
Sep 24, 2025
140.73
140.99
140.40
140.52
137.92
974,100
Sep 23, 2025
140.23
141.30
140.14
140.56
137.96
1,820,900
Sep 22, 2025
139.96
140.39
139.82
140.10
137.51
1,325,400
Sep 19, 2025
0.842
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
140.84
140.87
139.92
140.46
137.87
1,148,900
Sep 18, 2025
141.27
141.81
140.88
141.52
138.08
1,136,500
Sep 17, 2025
141.10
142.08
140.41
141.16
137.73
1,083,300
Sep 16, 2025
141.32
141.51
140.59
140.88
137.45
896,600
Sep 15, 2025
141.46
141.66
140.93
141.12
137.69
1,235,700
Sep 12, 2025
141.93
142.14
141.34
141.38
137.94
990,100
Sep 11, 2025
140.98
142.17
140.91
142.03
138.58
1,126,100
Sep 10, 2025
140.00
140.87
139.78
140.78
137.36
1,146,500
Sep 9, 2025
139.68
139.96
139.42
139.63
136.24
1,499,500
Sep 8, 2025
139.76
139.76
138.96
139.65
136.25
1,559,800
Sep 5, 2025
140.78
140.99
139.03
139.55
136.16
1,437,200
