High Dividend Yield Vanguard ETF (NY: VYM )

105.81 +0.33 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.76 61.91 61.53 61.61 229,031 -0.06(-0.10%)
Nov 27, 2013 61.68 61.73 61.51 61.67 397,293 +0.03(+0.05%)
Nov 26, 2013 61.85 61.85 61.63 61.64 505,603 -0.18(-0.29%)
Nov 25, 2013 62.08 62.08 61.74 61.82 533,539 -0.10(-0.16%)
Nov 22, 2013 61.75 61.95 61.53 61.92 432,687 +0.22(+0.36%)
Nov 21, 2013 61.50 61.75 61.38 61.70 325,037 +0.39(+0.64%)
Nov 20, 2013 61.66 61.77 61.15 61.31 359,062 -0.25(-0.41%)
Nov 19, 2013 61.57 61.74 61.43 61.56 416,163 -0.08(-0.13%)
Nov 18, 2013 61.91 61.91 61.54 61.64 547,998 -0.09(-0.15%)
Nov 15, 2013 61.58 61.73 61.45 61.73 430,081 +0.31(+0.50%)
Nov 14, 2013 61.27 61.51 61.17 61.42 395,762 +0.51(+0.84%)
Nov 12, 2013 60.93 61.07 60.72 60.91 334,807 -0.12(-0.20%)
Nov 11, 2013 61.00 61.08 60.90 61.03 386,627 -0.03(-0.05%)
Nov 08, 2013 60.38 61.06 60.27 61.06 399,587 +0.69(+1.14%)
Nov 07, 2013 61.24 61.24 60.31 60.37 733,027 -0.69(-1.13%)
Nov 06, 2013 60.88 61.07 60.70 61.06 370,236 +0.60(+0.99%)
Nov 05, 2013 60.42 60.67 60.32 60.46 373,673 -0.18(-0.30%)
Nov 04, 2013 60.62 60.66 60.35 60.64 320,646 +0.23(+0.38%)
Nov 01, 2013 60.33 60.51 60.05 60.41 325,209 +0.19(+0.32%)
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%)
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.