Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 49 mins

S&P Futures
4,073.75
+16.25(+0.40%)
Dow Futures
33,040.00
+137.00(+0.42%)
Nasdaq Futures
13,007.50
+42.50(+0.33%)
Russell 2000 Futures
1,793.70
+9.40(+0.53%)
Crude Oil
73.62
+0.65(+0.89%)
Gold
1,984.60
+0.10(+0.01%)

Advertisement

Vanguard High Dividend Yield Index Fund (VHYAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

31.38

+0.36

(+1.16%)

At close: 08:00PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	31.38	31.38	31.38	31.38	31.38	-
Mar 28, 2023	31.02	31.02	31.02	31.02	31.02	-
Mar 27, 2023	30.93	30.93	30.93	30.93	30.93	-
Mar 24, 2023	30.66	30.66	30.66	30.66	30.66	-
Mar 23, 2023	30.41	30.41	30.41	30.41	30.41	-
Mar 22, 2023	30.55	30.55	30.55	30.55	30.55	-
Mar 21, 2023	31.15	31.15	31.15	31.15	31.15	-
Mar 20, 2023	30.83	30.83	30.83	30.83	30.83	-
Mar 17, 2023	30.40	30.40	30.40	30.40	30.40	-
Mar 16, 2023	31.13	31.13	31.13	31.13	31.13	-
Mar 15, 2023	30.81	30.81	30.81	30.81	30.81	-
Mar 14, 2023	31.21	31.21	31.21	31.21	31.21	-
Mar 13, 2023	30.85	30.85	30.85	30.85	30.85	-
Mar 10, 2023	31.15	31.15	31.15	31.15	31.15	-
Mar 09, 2023	31.46	31.46	31.46	31.46	31.46	-
Mar 08, 2023	32.08	32.08	32.08	32.08	32.08	-
Mar 07, 2023	32.15	32.15	32.15	32.15	32.15	-
Mar 06, 2023	32.70	32.70	32.70	32.70	32.70	-
Mar 03, 2023	32.72	32.72	32.72	32.72	32.72	-
Mar 02, 2023	32.36	32.36	32.36	32.36	32.36	-
Mar 01, 2023	32.20	32.20	32.20	32.20	32.20	-
Feb 28, 2023	32.24	32.24	32.24	32.24	32.24	-
Feb 27, 2023	32.41	32.41	32.41	32.41	32.41	-
Feb 24, 2023	32.42	32.42	32.42	32.42	32.42	-
Feb 23, 2023	32.54	32.54	32.54	32.54	32.54	-
Feb 22, 2023	32.47	32.47	32.47	32.47	32.47	-
Feb 21, 2023	32.56	32.56	32.56	32.56	32.56	-
Feb 17, 2023	33.09	33.09	33.09	33.09	33.09	-
Feb 16, 2023	33.05	33.05	33.05	33.05	33.05	-
Feb 15, 2023	33.33	33.33	33.33	33.33	33.33	-
Feb 14, 2023	33.33	33.33	33.33	33.33	33.33	-
Feb 13, 2023	33.49	33.49	33.49	33.49	33.49	-
Feb 10, 2023	33.18	33.18	33.18	33.18	33.18	-
Feb 09, 2023	32.81	32.81	32.81	32.81	32.81	-
Feb 08, 2023	33.11	33.11	33.11	33.11	33.11	-
Feb 07, 2023	33.38	33.38	33.38	33.38	33.38	-
Feb 06, 2023	33.15	33.15	33.15	33.15	33.15	-
Feb 03, 2023	33.25	33.25	33.25	33.25	33.25	-
Feb 02, 2023	33.42	33.42	33.42	33.42	33.42	-
Feb 01, 2023	33.46	33.46	33.46	33.46	33.46	-
Jan 31, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 30, 2023	33.01	33.01	33.01	33.01	33.01	-
Jan 27, 2023	33.25	33.25	33.25	33.25	33.25	-
Jan 26, 2023	33.39	33.39	33.39	33.39	33.39	-
Jan 25, 2023	33.16	33.16	33.16	33.16	33.16	-
Jan 24, 2023	33.10	33.10	33.10	33.10	33.10	-
Jan 23, 2023	33.05	33.05	33.05	33.05	33.05	-
Jan 20, 2023	32.85	32.85	32.85	32.85	32.85	-
Jan 19, 2023	32.50	32.50	32.50	32.50	32.50	-
Jan 18, 2023	32.74	32.74	32.74	32.74	32.74	-
Jan 17, 2023	33.39	33.39	33.39	33.39	33.39	-
Jan 13, 2023	33.62	33.62	33.62	33.62	33.62	-
Jan 12, 2023	33.50	33.50	33.50	33.50	33.50	-
Jan 11, 2023	33.44	33.44	33.44	33.44	33.44	-
Jan 10, 2023	33.26	33.26	33.26	33.26	33.26	-
Jan 09, 2023	33.11	33.11	33.11	33.11	33.11	-
Jan 06, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 05, 2023	32.68	32.68	32.68	32.68	32.68	-
Jan 04, 2023	32.85	32.85	32.85	32.85	32.85	-
Jan 03, 2023	32.57	32.57	32.57	32.57	32.57	-
Dec 30, 2022	32.63	32.63	32.63	32.63	32.63	-
Dec 29, 2022	32.72	32.72	32.72	32.72	32.72	-
Dec 28, 2022	32.40	32.40	32.40	32.40	32.40	-
Dec 27, 2022	32.74	32.74	32.74	32.74	32.74	-
Dec 23, 2022	32.65	32.65	32.65	32.65	32.65	-
Dec 22, 2022	32.39	32.39	32.39	32.39	32.39	-
Dec 21, 2022	32.67	32.67	32.67	32.67	32.67	-
Dec 20, 2022	32.24	32.24	32.24	32.24	32.24	-
Dec 19, 2022	32.17	32.17	32.17	32.17	32.17	-
Dec 16, 2022	32.27	32.27	32.27	32.27	32.27	-
Dec 15, 2022	32.87	32.87	32.87	32.87	32.87	-
Dec 14, 2022	33.47	33.47	33.47	33.47	33.47	-
Dec 13, 2022	33.61	33.61	33.61	33.61	33.61	-
Dec 12, 2022	33.50	33.50	33.50	33.50	33.50	-
Dec 09, 2022	33.01	33.01	33.01	33.01	33.01	-
Dec 08, 2022	33.30	33.30	33.30	33.30	33.30	-
Dec 07, 2022	33.13	33.13	33.13	33.13	33.13	-
Dec 06, 2022	33.13	33.13	33.13	33.13	33.13	-
Dec 05, 2022	33.47	33.47	33.47	33.47	33.47	-
Dec 02, 2022	34.07	34.07	34.07	34.07	34.07	-
Dec 01, 2022	34.08	34.08	34.08	34.08	34.08	-
Nov 30, 2022	34.14	34.14	34.14	34.14	34.14	-
Nov 29, 2022	33.53	33.53	33.53	33.53	33.53	-
Nov 28, 2022	33.45	33.45	33.45	33.45	33.45	-
Nov 25, 2022	33.91	33.91	33.91	33.91	33.91	-
Nov 23, 2022	33.82	33.82	33.82	33.82	33.82	-
Nov 22, 2022	33.78	33.78	33.78	33.78	33.78	-
Nov 21, 2022	33.35	33.35	33.35	33.35	33.35	-
Nov 18, 2022	33.28	33.28	33.28	33.28	33.28	-
Nov 17, 2022	33.05	33.05	33.05	33.05	33.05	-
Nov 16, 2022	33.02	33.02	33.02	33.02	33.02	-
Nov 15, 2022	33.24	33.24	33.24	33.24	33.24	-
Nov 14, 2022	33.07	33.07	33.07	33.07	33.07	-
Nov 11, 2022	33.24	33.24	33.24	33.24	33.24	-
Nov 10, 2022	33.18	33.18	33.18	33.18	33.18	-
Nov 09, 2022	32.04	32.04	32.04	32.04	32.04	-
Nov 08, 2022	32.60	32.60	32.60	32.60	32.60	-
Nov 07, 2022	32.41	32.41	32.41	32.41	32.41	-
Nov 04, 2022	32.13	32.13	32.13	32.13	32.13	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,073.75+16.25(+0.40%)

Dow Futures33,040.00+137.00(+0.42%)

Nasdaq Futures13,007.50+42.50(+0.33%)

Russell 2000 Futures1,793.70+9.40(+0.53%)

Crude Oil73.62+0.65(+0.89%)

Gold1,984.60+0.10(+0.01%)

Vanguard High Dividend Yield Index Fund (VHYAX)

S&P Futures
4,073.75
+16.25(+0.40%)

Dow Futures
33,040.00
+137.00(+0.42%)

Nasdaq Futures
13,007.50
+42.50(+0.33%)

Russell 2000 Futures
1,793.70
+9.40(+0.53%)

Crude Oil
73.62
+0.65(+0.89%)

Gold
1,984.60
+0.10(+0.01%)