High Dividend Yield Vanguard ETF (NY: VYM )

101.70 -0.39 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.15 66.75 66.75 66.75 738,200 -0.66(-0.98%)
Dec 30, 2015 67.72 67.76 67.34 67.41 824,180 -0.41(-0.60%)
Dec 29, 2015 67.66 67.92 67.60 67.82 811,408 +0.64(+0.95%)
Dec 28, 2015 67.09 67.20 66.80 67.18 1,173,192 -0.17(-0.25%)
Dec 24, 2015 67.49 67.35 67.35 67.35 414,900 -0.19(-0.28%)
Dec 23, 2015 67.01 67.54 66.94 67.54 1,133,169 +1.00(+1.50%)
Dec 22, 2015 66.16 66.65 65.81 66.54 812,565 +0.70(+1.06%)
Dec 21, 2015 65.78 65.92 65.36 65.84 1,279,695 -0.17(-0.26%)
Dec 18, 2015 67.01 67.01 66.00 66.01 1,207,510 -1.15(-1.71%)
Dec 17, 2015 68.18 68.19 67.14 67.16 883,922 -0.91(-1.34%)
Dec 16, 2015 67.47 68.18 67.13 68.07 1,092,706 +0.94(+1.40%)
Dec 15, 2015 66.91 67.40 66.76 67.13 748,645 +0.82(+1.24%)
Dec 14, 2015 65.97 66.31 65.42 66.31 1,143,731 +0.40(+0.61%)
Dec 11, 2015 66.34 66.56 65.80 65.91 1,306,901 -1.16(-1.73%)
Dec 10, 2015 67.09 67.57 66.87 67.07 869,683 +0.10(+0.15%)
Dec 09, 2015 67.02 67.94 66.56 66.97 980,541 -0.19(-0.28%)
Dec 08, 2015 67.23 67.54 66.87 67.16 832,792 -0.62(-0.91%)
Dec 07, 2015 68.03 68.03 67.39 67.78 875,908 -0.45(-0.66%)
Dec 04, 2015 67.16 68.32 67.13 68.23 759,750 +1.19(+1.78%)
Dec 03, 2015 68.14 68.14 66.79 67.04 968,717 -0.86(-1.27%)
Dec 02, 2015 68.67 68.71 67.80 67.90 875,016 -0.77(-1.12%)
Dec 01, 2015 68.32 68.70 68.23 68.67 707,849 +0.60(+0.88%)
Nov 30, 2015 68.34 68.40 68.04 68.07 641,874 -0.19(-0.28%)
Nov 27, 2015 68.19 68.32 68.05 68.26 135,781 +0.08(+0.12%)
Nov 25, 2015 68.34 68.18 68.18 68.18 542,200 -0.13(-0.19%)
Nov 24, 2015 67.79 68.45 67.66 68.31 500,953 +0.23(+0.34%)
Nov 23, 2015 68.17 68.34 67.94 68.08 601,306 -0.08(-0.12%)
Nov 20, 2015 68.34 68.54 68.04 68.16 464,223 +0.05(+0.07%)
Nov 19, 2015 67.96 68.21 67.94 68.11 857,671 +0.15(+0.22%)
Nov 18, 2015 67.31 68.01 67.21 67.96 539,039 +0.84(+1.25%)
Nov 17, 2015 67.44 67.69 66.94 67.12 460,630 -0.19(-0.28%)
Nov 16, 2015 66.17 67.33 66.17 67.31 521,524 +1.02(+1.54%)
Nov 13, 2015 66.60 66.77 66.22 66.29 639,239 -0.50(-0.75%)
Nov 12, 2015 67.42 67.44 66.76 66.79 587,968 -0.98(-1.45%)
Nov 11, 2015 67.98 68.05 67.74 67.77 395,141 -0.05(-0.07%)
Nov 10, 2015 67.61 67.89 67.48 67.82 525,719 +0.15(+0.22%)
Nov 09, 2015 68.19 68.19 67.43 67.67 808,192 -0.68(-0.99%)
Nov 06, 2015 68.38 68.38 67.73 68.35 498,058 -0.12(-0.18%)
Nov 05, 2015 68.66 68.74 68.22 68.47 525,009 -0.21(-0.30%)
Nov 04, 2015 68.96 69.00 68.54 68.68 631,414 -0.18(-0.27%)
Nov 03, 2015 68.48 69.06 68.43 68.86 863,683 +0.20(+0.29%)
Nov 02, 2015 67.95 68.70 67.95 68.66 528,357 +0.74(+1.09%)
Oct 30, 2015 68.26 68.38 67.90 67.92 535,417 -0.18(-0.26%)
Oct 29, 2015 68.16 68.19 67.85 68.10 425,169 -0.19(-0.28%)
Oct 28, 2015 67.68 68.29 67.45 68.29 660,388 +0.74(+1.10%)
Oct 27, 2015 67.61 67.74 67.34 67.55 514,233 -0.27(-0.40%)
Oct 26, 2015 68.03 68.03 67.74 67.82 667,796 -0.25(-0.37%)
Oct 23, 2015 68.05 68.17 67.75 68.07 720,638 +0.60(+0.89%)
Oct 22, 2015 66.51 67.62 66.51 67.47 1,646,106 +1.32(+2.00%)
Oct 21, 2015 66.59 66.77 66.12 66.15 446,711 -0.28(-0.42%)
Oct 20, 2015 66.34 66.62 66.23 66.43 320,443 -0.07(-0.11%)
Oct 19, 2015 66.47 66.51 66.26 66.50 384,559 -0.14(-0.21%)
Oct 16, 2015 66.41 66.67 66.25 66.64 441,229 +0.40(+0.60%)
Oct 15, 2015 65.60 66.24 65.45 66.24 723,997 +0.88(+1.35%)
Oct 14, 2015 65.52 65.73 65.24 65.36 662,034 -0.22(-0.34%)
Oct 13, 2015 65.68 66.05 65.52 65.58 397,416 -0.37(-0.56%)
Oct 12, 2015 66.03 66.03 65.81 65.95 417,583 -0.08(-0.12%)
Oct 09, 2015 66.28 66.36 65.87 66.03 555,554 -0.13(-0.20%)
Oct 08, 2015 65.34 66.25 65.27 66.16 630,834 +0.69(+1.05%)
Oct 07, 2015 65.24 65.57 64.88 65.47 707,177 +0.61(+0.94%)
Oct 06, 2015 64.89 65.10 64.70 64.86 676,919 +0.02(+0.03%)
Oct 05, 2015 63.93 64.92 63.93 64.84 862,468 +1.38(+2.17%)
Oct 02, 2015 61.95 63.47 61.78 63.46 1,031,901 +0.87(+1.39%)
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.