High Dividend Yield Vanguard ETF (NY: VYM )

102.50 -0.07 (-0.07%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.11 14.11 14.11 14.11 200 +0.00(+0.00%)
Dec 30, 2002 14.05 14.11 14.05 14.11 1,300 +0.06(+0.43%)
Dec 27, 2002 13.85 14.05 13.85 14.05 1,000 +0.20(+1.44%)
Dec 26, 2002 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Dec 24, 2002 13.85 13.85 13.85 13.85 1,800 +0.15(+1.09%)
Dec 23, 2002 13.56 13.70 13.56 13.70 2,400 +0.15(+1.11%)
Dec 20, 2002 13.55 13.55 13.55 13.55 700 -0.15(-1.09%)
Dec 19, 2002 13.70 13.70 13.70 13.70 1,000 +0.17(+1.26%)
Dec 18, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Dec 17, 2002 13.55 13.55 13.50 13.53 1,800 -0.01(-0.07%)
Dec 16, 2002 13.60 13.61 13.54 13.54 2,100 -0.26(-1.88%)
Dec 13, 2002 13.70 13.80 13.60 13.80 6,900 +0.00(+0.00%)
Dec 12, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Dec 11, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Dec 10, 2002 13.90 13.90 13.80 13.80 3,000 -0.20(-1.43%)
Dec 09, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 06, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 05, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 04, 2002 14.00 14.00 14.00 14.00 700 +0.00(+0.00%)
Dec 03, 2002 14.00 14.00 14.00 14.00 700 +0.00(+0.00%)
Dec 02, 2002 13.85 14.00 13.85 14.00 4,300 +0.15(+1.08%)
Nov 29, 2002 13.85 13.85 13.85 13.85 200 +0.13(+0.95%)
Nov 27, 2002 13.70 13.72 13.70 13.72 2,000 +0.12(+0.88%)
Nov 26, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 25, 2002 13.50 13.60 13.45 13.60 4,200 +0.09(+0.67%)
Nov 22, 2002 13.69 13.70 13.51 13.51 2,900 -0.19(-1.39%)
Nov 21, 2002 13.62 13.70 13.58 13.70 2,200 +0.09(+0.66%)
Nov 20, 2002 13.69 13.69 13.59 13.61 3,400 -0.19(-1.38%)
Nov 19, 2002 13.80 13.85 13.80 13.80 700 +0.10(+0.73%)
Nov 18, 2002 13.70 13.70 13.70 13.70 1,900 +0.00(+0.00%)
Nov 15, 2002 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 14, 2002 13.80 13.90 13.63 13.70 6,800 -0.25(-1.79%)
Nov 13, 2002 13.95 14.09 13.85 13.95 2,900 +0.17(+1.23%)
Nov 12, 2002 13.78 13.78 13.78 13.78 1,100 -0.07(-0.51%)
Nov 11, 2002 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Nov 08, 2002 13.75 14.00 13.75 13.85 3,100 -0.05(-0.36%)
Nov 07, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Nov 06, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Nov 05, 2002 13.90 13.90 13.90 13.90 600 +0.10(+0.72%)
Nov 04, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 01, 2002 13.94 13.94 13.80 13.80 4,100 +0.22(+1.62%)
Oct 31, 2002 13.58 13.58 13.58 13.58 200 -0.12(-0.88%)
Oct 30, 2002 13.70 13.70 13.70 13.70 500 +0.12(+0.88%)
Oct 29, 2002 13.74 13.74 13.58 13.58 1,700 -0.15(-1.09%)
Oct 28, 2002 13.80 13.80 13.73 13.73 1,200 +0.04(+0.29%)
Oct 25, 2002 13.70 13.70 13.65 13.69 800 -0.10(-0.73%)
Oct 24, 2002 13.85 13.85 13.79 13.79 3,300 -0.24(-1.71%)
Oct 23, 2002 14.03 14.03 14.03 14.03 100 -0.03(-0.21%)
Oct 22, 2002 14.06 14.06 14.06 14.06 2,500 +0.00(+0.00%)
Oct 21, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 18, 2002 14.06 14.06 14.06 14.06 3,500 +0.01(+0.07%)
Oct 17, 2002 14.05 14.05 14.05 14.05 2,500 -0.10(-0.71%)
Oct 16, 2002 14.23 14.35 14.15 14.15 2,500 -0.07(-0.49%)
Oct 15, 2002 14.22 14.22 14.22 14.22 200 -0.13(-0.91%)
Oct 14, 2002 14.35 14.35 14.35 14.35 700 +0.00(+0.00%)
Oct 11, 2002 14.35 14.35 14.35 14.35 500 -0.02(-0.14%)
Oct 10, 2002 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Oct 09, 2002 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Oct 08, 2002 14.37 14.37 14.37 14.37 1,700 +0.01(+0.07%)
Oct 07, 2002 14.36 14.36 14.36 14.36 500 +0.16(+1.13%)
Oct 04, 2002 14.20 14.20 14.20 14.20 600 +0.10(+0.71%)
Oct 03, 2002 14.36 14.36 14.10 14.10 2,400 -0.20(-1.40%)
Oct 02, 2002 14.20 14.30 14.20 14.30 900 -0.07(-0.49%)
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.