High Dividend Yield Vanguard ETF (NY: VYM )

101.70 -0.39 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.77 75.77 75.77 0 -0.21(-0.28%)
Dec 29, 2016 75.98 76.08 75.83 75.98 1,674,602 +0.09(+0.12%)
Dec 28, 2016 76.56 76.59 75.85 75.89 1,020,874 -0.60(-0.78%)
Dec 27, 2016 76.47 76.60 76.45 76.49 1,178,838 +0.10(+0.13%)
Dec 23, 2016 76.39 76.39 76.39 0 +0.10(+0.13%)
Dec 22, 2016 76.30 76.36 76.17 76.29 1,075,018 -0.70(-0.91%)
Dec 21, 2016 77.16 77.24 76.98 76.99 1,055,589 -0.18(-0.23%)
Dec 20, 2016 77.04 77.22 77.00 77.17 1,369,468 +0.26(+0.34%)
Dec 19, 2016 76.75 76.94 76.65 76.91 1,092,901 +0.25(+0.33%)
Dec 16, 2016 76.87 76.89 76.50 76.66 1,385,179 +0.03(+0.04%)
Dec 15, 2016 76.30 76.91 76.10 76.63 1,610,796 +0.39(+0.51%)
Dec 14, 2016 76.94 77.07 76.06 76.24 1,722,916 -0.82(-1.06%)
Dec 13, 2016 76.85 77.17 76.73 77.06 1,543,784 +0.48(+0.63%)
Dec 12, 2016 76.47 76.80 76.45 76.58 1,367,215 +0.15(+0.20%)
Dec 09, 2016 76.01 76.43 75.92 76.43 1,672,352 +0.51(+0.67%)
Dec 08, 2016 75.80 76.17 75.65 75.92 1,504,121 +0.11(+0.15%)
Dec 07, 2016 74.79 75.81 74.70 75.81 1,399,604 +1.02(+1.36%)
Dec 06, 2016 74.61 74.82 74.39 74.79 1,184,433 +0.30(+0.40%)
Dec 05, 2016 74.44 74.61 74.32 74.49 1,450,136 +0.36(+0.49%)
Dec 02, 2016 74.14 74.31 74.00 74.13 1,413,127 +0.05(+0.07%)
Dec 01, 2016 74.36 74.46 73.96 74.08 1,144,048 -0.15(-0.20%)
Nov 30, 2016 74.58 74.65 74.23 74.23 1,139,489 -0.16(-0.22%)
Nov 29, 2016 74.35 74.54 74.17 74.39 1,117,061 +0.04(+0.05%)
Nov 28, 2016 74.47 74.58 74.28 74.35 974,579 -0.18(-0.24%)
Nov 25, 2016 74.25 74.54 74.25 74.53 501,240 +0.37(+0.50%)
Nov 23, 2016 74.16 74.16 74.16 0 -0.05(-0.07%)
Nov 22, 2016 74.14 74.28 73.95 74.21 1,087,071 +0.27(+0.37%)
Nov 21, 2016 73.60 73.94 73.59 73.94 1,270,525 +0.50(+0.68%)
Nov 18, 2016 73.61 73.61 73.32 73.44 1,034,056 -0.05(-0.07%)
Nov 17, 2016 73.34 73.53 73.31 73.49 602,626 +0.21(+0.29%)
Nov 16, 2016 73.49 73.49 73.10 73.28 850,059 -0.26(-0.35%)
Nov 15, 2016 73.05 73.55 72.95 73.54 1,315,457 +0.54(+0.74%)
Nov 14, 2016 73.06 73.21 72.76 73.00 1,748,841 +0.15(+0.21%)
Nov 11, 2016 72.74 72.91 72.46 72.85 899,431 -0.07(-0.10%)
Nov 10, 2016 73.02 73.24 72.45 72.92 1,410,477 +0.25(+0.34%)
Nov 09, 2016 71.45 72.98 71.33 72.67 2,226,977 +0.93(+1.30%)
Nov 08, 2016 71.35 71.98 71.34 71.74 769,021 +0.35(+0.49%)
Nov 07, 2016 70.88 71.42 70.72 71.39 1,618,186 +1.42(+2.03%)
Nov 04, 2016 70.19 70.41 69.96 69.97 797,383 -0.20(-0.29%)
Nov 03, 2016 70.35 70.50 70.06 70.17 666,850 -0.12(-0.17%)
Nov 02, 2016 70.65 70.67 70.15 70.29 824,264 -0.45(-0.64%)
Nov 01, 2016 71.31 71.39 70.33 70.74 949,022 -0.48(-0.67%)
Oct 31, 2016 71.20 71.42 71.18 71.22 479,284 +0.14(+0.20%)
Oct 28, 2016 71.25 71.55 70.85 71.08 906,842 -0.14(-0.20%)
Oct 27, 2016 71.64 71.64 71.16 71.22 666,364 -0.11(-0.15%)
Oct 26, 2016 71.09 71.54 70.99 71.33 514,937 +0.10(+0.14%)
Oct 25, 2016 71.23 71.44 71.15 71.23 908,568 +0.00(+0.00%)
Oct 24, 2016 71.23 71.38 71.06 71.23 504,199 +0.29(+0.41%)
Oct 21, 2016 70.82 71.02 70.70 70.94 336,270 +0.00(+0.00%)
Oct 20, 2016 71.05 71.15 70.69 70.94 544,981 -0.22(-0.31%)
Oct 19, 2016 71.19 71.28 70.97 71.16 543,712 +0.03(+0.04%)
Oct 18, 2016 71.30 71.35 70.96 71.13 450,834 +0.27(+0.38%)
Oct 17, 2016 70.97 71.10 70.79 70.86 746,770 -0.17(-0.24%)
Oct 14, 2016 71.31 71.50 71.00 71.03 604,516 +0.03(+0.04%)
Oct 13, 2016 70.78 71.21 70.45 71.00 1,116,828 -0.21(-0.29%)
Oct 12, 2016 71.20 71.39 70.97 71.21 575,437 +0.03(+0.04%)
Oct 11, 2016 71.85 71.86 70.89 71.18 876,487 -0.76(-1.06%)
Oct 10, 2016 71.99 72.18 71.89 71.94 450,134 +0.22(+0.31%)
Oct 07, 2016 71.96 72.03 71.41 71.72 677,664 -0.12(-0.17%)
Oct 06, 2016 71.73 71.91 71.48 71.84 488,347 +0.02(+0.03%)
Oct 05, 2016 71.69 71.96 71.54 71.82 581,321 +0.38(+0.53%)
Oct 04, 2016 71.96 72.02 71.20 71.44 922,052 -0.48(-0.67%)
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.