Vanguard High Dividend Yield Index Fund Admiral (VHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.81
+0.90 (2.37%)
May 12, 2025, 8:02 PM EDT
VHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | - | 2.37% |
| May 9, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.08% |
| May 8, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.48% |
| May 7, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.56% |
| May 6, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.64% |
| May 5, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.47% |
| May 2, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 1.55% |
| May 1, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.32% |
| Apr 30, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.08% |
| Apr 29, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.43% |
| Apr 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.38% |
| Apr 25, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.08% |
| Apr 24, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1.22% |
| Apr 23, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.66% |
| Apr 22, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 2.07% |
| Apr 21, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.81% |
| Apr 17, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.28% |
| Apr 16, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.14% |
| Apr 15, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.30% |
| Apr 14, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.96% |
| Apr 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.61% |
| Apr 10, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -2.81% |
| Apr 9, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 6.82% |
| Apr 8, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.25% |
| Apr 7, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.51% |
| Apr 4, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -5.83% |
| Apr 3, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -4.13% |
| Apr 2, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.57% |
| Apr 1, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.15% |
| Mar 31, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 1.07% |
| Mar 28, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.00% |
| Mar 27, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.36% |
| Mar 26, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.13% |
| Mar 25, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.49% |
| Mar 24, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.06% |
| Mar 21, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.05% |
| Mar 20, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 38.88 | -0.28% |
| Mar 19, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 38.98 | 0.80% |
| Mar 18, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.68 | -0.56% |
| Mar 17, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 38.90 | 1.11% |
| Mar 14, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.47 | 1.60% |
| Mar 13, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.86 | -0.65% |
| Mar 12, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.11 | -0.54% |
| Mar 11, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.32 | -1.23% |
| Mar 10, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.80 | -1.31% |
| Mar 7, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.31 | 1.25% |
| Mar 6, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.83 | -0.89% |
| Mar 5, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.17 | 0.59% |
| Mar 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | -2.02% |
| Mar 3, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.75 | -0.99% |