High Dividend Yield Vanguard ETF (NY: VYM )

109.64 -0.64 (-0.58%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.29 62.32 62.32 62.32 457,700 +0.11(+0.18%)
Dec 30, 2013 62.21 62.23 62.09 62.21 502,216 +0.00(+0.00%)
Dec 27, 2013 62.27 62.30 62.11 62.21 444,834 +0.09(+0.14%)
Dec 26, 2013 61.96 62.14 61.89 62.12 444,315 +0.35(+0.57%)
Dec 24, 2013 61.54 61.78 61.54 61.77 203,483 +0.28(+0.46%)
Dec 23, 2013 61.67 61.72 61.44 61.49 480,352 +0.09(+0.15%)
Dec 20, 2013 61.18 61.51 61.12 61.40 780,294 -0.24(-0.39%)
Dec 19, 2013 61.64 61.70 61.37 61.64 434,482 -0.15(-0.24%)
Dec 18, 2013 60.90 61.79 60.35 61.79 556,035 +1.03(+1.70%)
Dec 17, 2013 61.07 61.07 60.65 60.76 1,069,068 -0.20(-0.33%)
Dec 16, 2013 60.81 61.17 60.81 60.96 1,086,027 +0.37(+0.61%)
Dec 13, 2013 60.67 60.76 60.44 60.59 393,506 -0.02(-0.03%)
Dec 12, 2013 60.82 60.91 60.45 60.61 411,992 -0.21(-0.35%)
Dec 11, 2013 61.58 61.58 60.78 60.82 505,687 -0.66(-1.07%)
Dec 10, 2013 61.65 61.66 61.42 61.48 434,843 -0.29(-0.47%)
Dec 09, 2013 61.79 61.84 61.60 61.77 327,710 +0.17(+0.28%)
Dec 06, 2013 61.39 61.61 61.29 61.60 373,043 +0.78(+1.28%)
Dec 05, 2013 61.01 61.05 60.74 60.82 322,111 -0.38(-0.62%)
Dec 04, 2013 61.04 61.40 60.73 61.20 569,896 -0.03(-0.05%)
Dec 03, 2013 61.22 61.41 60.99 61.23 2,909,076 -0.14(-0.23%)
Dec 02, 2013 61.65 61.69 61.32 61.37 420,812 -0.24(-0.39%)
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%)
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.