High Dividend Yield Vanguard ETF (NY: VYM )

108.54 +0.47 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.35 60.59 60.14 60.22 315,892 -0.16(-0.26%)
Oct 30, 2013 60.84 60.84 60.20 60.38 467,942 -0.33(-0.54%)
Oct 29, 2013 60.55 60.71 60.41 60.71 380,771 +0.35(+0.58%)
Oct 28, 2013 60.20 60.43 60.09 60.36 496,355 +0.18(+0.30%)
Oct 25, 2013 59.98 60.18 59.89 60.18 295,675 +0.35(+0.58%)
Oct 24, 2013 59.93 59.94 59.71 59.83 282,392 +0.11(+0.18%)
Oct 23, 2013 59.71 59.87 59.61 59.72 536,306 -0.21(-0.35%)
Oct 22, 2013 59.75 60.03 59.60 59.93 459,060 +0.40(+0.67%)
Oct 21, 2013 59.60 59.60 59.38 59.53 412,862 +0.02(+0.03%)
Oct 18, 2013 59.52 59.55 59.23 59.51 656,423 +0.25(+0.42%)
Oct 17, 2013 58.63 59.29 58.52 59.26 569,891 +0.52(+0.89%)
Oct 16, 2013 58.42 58.74 58.25 58.74 478,165 +0.72(+1.24%)
Oct 15, 2013 58.33 58.47 57.93 58.02 526,291 -0.41(-0.70%)
Oct 14, 2013 57.90 58.43 57.82 58.43 361,772 +0.20(+0.34%)
Oct 11, 2013 57.77 58.23 57.77 58.23 535,868 +0.33(+0.57%)
Oct 10, 2013 57.27 57.90 57.22 57.90 629,514 +1.16(+2.04%)
Oct 09, 2013 56.78 56.93 56.52 56.74 537,938 +0.04(+0.07%)
Oct 08, 2013 57.12 57.20 56.66 56.70 635,612 -0.48(-0.84%)
Oct 07, 2013 57.13 57.45 57.04 57.18 658,885 -0.40(-0.69%)
Oct 04, 2013 57.35 57.62 57.21 57.58 409,931 +0.29(+0.51%)
Oct 03, 2013 57.61 57.61 57.03 57.29 696,978 -0.45(-0.78%)
Oct 02, 2013 57.50 57.75 57.29 57.74 373,224 -0.10(-0.17%)
Oct 01, 2013 57.55 57.87 57.50 57.84 338,306 +0.04(+0.07%)
Sep 27, 2013 57.83 57.91 57.65 57.80 469,625 -0.28(-0.48%)
Sep 26, 2013 58.07 58.28 57.88 58.08 493,613 +0.10(+0.17%)
Sep 25, 2013 58.14 58.26 57.93 57.98 325,581 -0.15(-0.26%)
Sep 24, 2013 58.25 58.42 58.08 58.13 354,275 -0.18(-0.31%)
Sep 23, 2013 58.37 58.45 58.13 58.31 737,708 -0.64(-1.09%)
Sep 20, 2013 59.55 59.55 58.91 58.95 435,455 -0.47(-0.79%)
Sep 19, 2013 59.71 59.71 59.29 59.42 670,989 -0.13(-0.22%)
Sep 18, 2013 58.83 59.70 58.66 59.55 581,556 +0.72(+1.22%)
Sep 17, 2013 58.75 58.87 58.60 58.83 347,765 +0.23(+0.39%)
Sep 16, 2013 58.77 58.81 58.50 58.60 476,329 +0.43(+0.74%)
Sep 13, 2013 57.99 58.20 57.98 58.17 560,488 +0.28(+0.48%)
Sep 12, 2013 58.07 58.14 57.84 57.89 396,806 -0.20(-0.34%)
Sep 11, 2013 57.86 58.09 57.77 58.09 971,219 +0.24(+0.41%)
Sep 10, 2013 57.68 57.85 57.55 57.85 467,554 +0.47(+0.82%)
Sep 09, 2013 57.09 57.39 57.03 57.38 347,333 +0.48(+0.84%)
Sep 06, 2013 57.06 57.22 56.46 56.90 430,832 +0.01(+0.02%)
Sep 05, 2013 56.91 57.04 56.84 56.89 652,613 -0.01(-0.02%)
Sep 04, 2013 56.46 56.98 56.40 56.90 490,246 +0.41(+0.73%)
Sep 03, 2013 56.94 57.02 56.32 56.49 611,345 -0.10(-0.18%)
Aug 30, 2013 56.73 56.83 56.41 56.59 1,222,449 -0.14(-0.25%)
Aug 29, 2013 56.62 57.00 56.61 56.73 393,017 +0.04(+0.07%)
Aug 28, 2013 56.52 56.88 56.46 56.69 473,951 +0.15(+0.27%)
Aug 27, 2013 56.78 57.00 56.50 56.54 553,954 -0.75(-1.31%)
Aug 26, 2013 57.72 57.72 57.25 57.29 443,138 -0.39(-0.68%)
Aug 23, 2013 57.50 57.72 57.29 57.68 445,897 +0.46(+0.80%)
Aug 22, 2013 56.97 57.31 56.88 57.22 409,079 +0.41(+0.72%)
Aug 21, 2013 57.09 57.28 56.73 56.81 1,395,954 -0.45(-0.79%)
Aug 20, 2013 57.18 57.48 57.12 57.26 712,806 +0.14(+0.25%)
Aug 19, 2013 57.39 57.50 57.10 57.12 418,027 -0.32(-0.56%)
Aug 16, 2013 57.63 57.68 57.31 57.44 485,073 -0.26(-0.45%)
Aug 15, 2013 57.99 58.07 57.63 57.70 659,583 -0.85(-1.45%)
Aug 14, 2013 58.81 58.87 58.44 58.55 474,609 -0.28(-0.48%)
Aug 13, 2013 58.91 58.97 58.54 58.83 444,774 +0.02(+0.03%)
Aug 12, 2013 58.68 58.88 58.56 58.81 302,969 -0.09(-0.15%)
Aug 09, 2013 59.01 59.14 58.67 58.90 337,904 -0.18(-0.30%)
Aug 08, 2013 59.19 59.28 58.83 59.08 397,563 +0.13(+0.22%)
Aug 07, 2013 58.88 59.01 58.73 58.95 355,096 -0.11(-0.19%)
Aug 06, 2013 59.26 59.26 58.95 59.06 480,584 -0.23(-0.39%)
Aug 05, 2013 59.38 59.40 59.20 59.29 409,572 -0.18(-0.30%)
Aug 02, 2013 59.30 59.47 59.14 59.47 580,260 +0.04(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.