MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VYM — Vanguard High Dividend Yield ETF
NYSE ArcaVanguard High Dividend Yield ETF
$158.25
+0.80(+0.51%)
- O
- 157.00
- H
- 158.33
- L
- 157.00
- V
- 907.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$158.25
Period Return+27.87%
Period High$167.61
Period Low$121.91
Avg Daily Volume1.33M
Total Trading Days365
VYM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $157.00 | $158.33 | $157.00 | $158.25 | +$0.80 | +0.51% | 907,845 | $157.71 | $157.00 $158.33 |
| Oct 7, 2026 | $157.63 | $157.87 | $157.07 | $157.45 | $-0.92 | -0.58% | 994,008 | $157.50 | $157.07 $157.87 |
| Oct 6, 2026 | $157.42 | $158.61 | $157.40 | $158.37 | +$1.34 | +0.85% | 1,120,596 | $158.21 | $157.40 $158.61 |
| Oct 5, 2026 | $156.43 | $157.28 | $155.39 | $157.03 | +$0.57 | +0.36% | 1,360,725 | $156.64 | $155.39 $157.28 |
| Oct 2, 2026 | $156.05 | $156.78 | $155.83 | $156.46 | +$1.11 | +0.71% | 1,231,236 | $156.32 | $155.83 $156.78 |
| Oct 1, 2026 | $155.20 | $155.60 | $154.24 | $155.35 | +$0.15 | +0.10% | 1,732,483 | $154.98 | $154.24 $155.60 |
| Sep 30, 2026 | $156.75 | $157.03 | $155.18 | $155.20 | $-1.27 | -0.81% | 1,134,901 | $156.11 | $155.18 $157.03 |
| Sep 29, 2026 | $156.62 | $157.06 | $156.03 | $156.47 | $-0.28 | -0.18% | 979,046 | $156.39 | $156.03 $157.06 |
| Sep 28, 2026 | $157.32 | $157.48 | $156.55 | $156.75 | $-0.93 | -0.59% | 1,166,785 | $156.95 | $156.55 $157.48 |
| Sep 25, 2026 | $157.04 | $157.87 | $156.63 | $157.68 | +$0.76 | +0.48% | 953,571 | $157.35 | $156.63 $157.87 |
| Sep 24, 2026 | $157.48 | $157.71 | $156.75 | $156.92 | $-0.74 | -0.47% | 1,072,224 | $157.13 | $156.75 $157.71 |
| Sep 23, 2026 | $158.47 | $158.79 | $157.54 | $157.66 | $-1.05 | -0.66% | 1,527,109 | $158.03 | $157.54 $158.79 |
| Sep 22, 2026 | $159.68 | $159.72 | $158.53 | $158.71 | $-0.72 | -0.45% | 1,568,778 | $158.97 | $158.53 $159.72 |
| Sep 21, 2026 | $159.85 | $160.04 | $158.85 | $159.43 | +$0.17 | +0.11% | 1,692,020 | $159.43 | $158.85 $160.04 |
| Sep 18, 2026 | $159.34 | $159.62 | $158.81 | $159.26 | $-1.34 | -0.83% | 1,305,763 | $159.16 | $158.81 $159.62 |
| Sep 17, 2026 | $161.00 | $161.02 | $160.17 | $160.60 | +$0.82 | +0.51% | 1,001,893 | $160.64 | $160.17 $161.02 |
| Sep 16, 2026 | $161.50 | $161.55 | $158.79 | $159.78 | $-1.66 | -1.03% | 1,304,985 | $160.38 | $158.79 $161.55 |
| Sep 15, 2026 | $161.67 | $161.73 | $160.97 | $161.44 | $-0.29 | -0.18% | 927,012 | $161.33 | $160.97 $161.73 |
| Sep 14, 2026 | $162.51 | $162.79 | $161.61 | $161.73 | $-1.19 | -0.73% | 1,096,076 | $162.05 | $161.61 $162.79 |
| Sep 11, 2026 | $163.22 | $163.50 | $162.62 | $162.92 | +$1.09 | +0.67% | 853,293 | $163.06 | $162.62 $163.50 |
| Sep 10, 2026 | $162.52 | $162.63 | $161.70 | $161.83 | $-0.86 | -0.53% | 1,148,143 | $162.00 | $161.70 $162.63 |
| Sep 9, 2026 | $163.34 | $163.40 | $162.36 | $162.69 | $-0.83 | -0.51% | 1,039,442 | $162.82 | $162.36 $163.40 |
| Sep 8, 2026 | $164.01 | $164.30 | $163.40 | $163.52 | $-0.71 | -0.43% | 1,236,309 | $163.90 | $163.40 $164.30 |
| Sep 4, 2026 | $164.14 | $164.66 | $164.05 | $164.23 | $-0.66 | -0.40% | 823,773 | $164.32 | $164.05 $164.66 |
| Sep 3, 2026 | $164.49 | $165.06 | $163.44 | $164.89 | +$0.60 | +0.37% | 1,495,513 | $164.53 | $163.44 $165.06 |
| Sep 2, 2026 | $163.72 | $164.64 | $163.56 | $164.29 | +$0.98 | +0.60% | 1,346,037 | $164.27 | $163.56 $164.64 |
| Sep 1, 2026 | $163.91 | $164.12 | $162.98 | $163.31 | $-0.56 | -0.34% | 1,755,149 | $163.38 | $162.98 $164.12 |
| Aug 31, 2026 | $164.03 | $164.32 | $163.56 | $163.87 | $-0.38 | -0.23% | 1,364,585 | $163.87 | $163.56 $164.32 |
| Aug 28, 2026 | $164.89 | $165.03 | $163.85 | $164.25 | $-0.16 | -0.10% | 881,821 | $164.36 | $163.85 $165.03 |
| Aug 27, 2026 | $164.39 | $164.75 | $163.92 | $164.41 | $-0.58 | -0.35% | 977,794 | $164.42 | $163.92 $164.75 |