High Dividend Yield Vanguard ETF (NY: VYM )

113.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 85.63 85.63 85.63 0 -0.25(-0.29%)
Dec 28, 2017 85.91 85.94 85.70 85.88 875,581 +0.15(+0.17%)
Dec 27, 2017 85.77 85.86 85.62 85.73 806,161 +0.09(+0.11%)
Dec 26, 2017 85.67 85.85 85.57 85.64 1,192,484 -0.05(-0.06%)
Dec 22, 2017 85.74 85.80 85.53 85.69 1,416,371 +0.04(+0.05%)
Dec 21, 2017 85.76 85.90 85.52 85.65 1,110,875 -0.52(-0.60%)
Dec 20, 2017 86.56 86.70 86.07 86.17 1,077,283 -0.07(-0.08%)
Dec 19, 2017 86.73 86.73 86.21 86.24 1,304,396 -0.26(-0.30%)
Dec 18, 2017 86.55 86.89 86.45 86.50 1,391,405 +0.40(+0.46%)
Dec 15, 2017 85.78 86.29 85.73 86.10 1,274,514 +0.71(+0.83%)
Dec 14, 2017 86.03 86.03 85.37 85.39 993,774 -0.52(-0.61%)
Dec 13, 2017 85.88 86.14 85.85 85.91 1,359,982 +0.08(+0.09%)
Dec 12, 2017 85.74 85.97 85.63 85.83 586,987 +0.20(+0.23%)
Dec 11, 2017 85.37 85.64 85.28 85.63 1,290,758 +0.30(+0.35%)
Dec 08, 2017 85.09 85.33 84.96 85.33 911,530 +0.48(+0.57%)
Dec 07, 2017 84.72 84.99 84.65 84.85 983,071 +0.07(+0.08%)
Dec 06, 2017 84.83 84.96 84.79 84.78 1,670,576 -0.04(-0.05%)
Dec 05, 2017 85.38 85.51 84.78 84.82 1,494,443 -0.37(-0.43%)
Dec 04, 2017 85.57 85.63 85.17 85.19 1,275,694 +0.20(+0.24%)
Dec 01, 2017 84.99 85.21 84.22 84.99 1,060,747 -0.02(-0.02%)
Nov 30, 2017 84.68 85.43 84.66 85.01 1,158,506 +0.51(+0.60%)
Nov 29, 2017 84.18 84.63 84.16 84.50 880,427 +0.43(+0.51%)
Nov 28, 2017 83.22 84.10 83.17 84.07 1,200,449 +1.03(+1.24%)
Nov 27, 2017 83.16 82.99 83.04 872,329 +0.02(+0.02%)
Nov 24, 2017 83.05 83.09 82.98 83.02 274,966 +0.11(+0.13%)
Nov 22, 2017 83.04 83.05 82.85 82.91 700,429 -0.05(-0.06%)
Nov 21, 2017 82.88 83.11 82.85 82.96 1,253,988 +0.33(+0.40%)
Nov 20, 2017 82.51 82.70 82.41 82.63 793,984 +0.17(+0.21%)
Nov 17, 2017 82.53 82.61 82.43 82.46 596,294 -0.26(-0.31%)
Nov 16, 2017 82.45 82.84 82.33 82.72 665,902 +0.62(+0.76%)
Nov 15, 2017 82.17 82.34 81.95 82.10 764,024 -0.44(-0.53%)
Nov 14, 2017 82.35 82.54 82.08 82.54 878,215 -0.08(-0.10%)
Nov 13, 2017 82.33 82.64 82.30 82.62 547,114 +0.10(+0.12%)
Nov 10, 2017 82.45 82.56 82.29 82.52 556,373 -0.10(-0.12%)
Nov 09, 2017 82.50 82.66 82.14 82.62 803,207 -0.28(-0.34%)
Nov 08, 2017 82.67 82.91 82.57 82.90 611,879 +0.18(+0.22%)
Nov 07, 2017 82.76 82.85 82.52 82.72 650,210 +0.04(+0.05%)
Nov 06, 2017 82.82 82.83 82.66 82.68 788,978 -0.14(-0.17%)
Nov 03, 2017 82.76 82.90 82.60 82.82 731,932 +0.03(+0.04%)
Nov 02, 2017 82.68 82.82 82.29 82.79 676,594 +0.11(+0.13%)
Nov 01, 2017 82.76 82.95 82.58 82.68 568,980 +0.20(+0.24%)
Oct 31, 2017 82.54 82.60 82.39 82.48 555,169 +0.02(+0.02%)
Oct 30, 2017 82.87 82.38 82.46 670,469 -0.54(-0.65%)
Oct 27, 2017 82.95 83.10 82.72 83.00 685,396 +0.25(+0.30%)
Oct 26, 2017 82.80 82.97 82.72 82.75 1,246,370 +0.18(+0.22%)
Oct 25, 2017 82.95 83.00 82.19 82.57 915,179 -0.51(-0.61%)
Oct 24, 2017 83.17 83.25 83.00 83.08 809,697 +0.03(+0.04%)
Oct 23, 2017 83.32 83.41 83.00 83.05 545,080 -0.20(-0.24%)
Oct 20, 2017 83.03 83.25 82.91 83.25 815,228 +0.41(+0.49%)
Oct 19, 2017 82.46 82.85 82.40 82.84 528,740 +0.23(+0.28%)
Oct 18, 2017 82.63 82.71 82.48 82.61 595,948 +0.13(+0.16%)
Oct 17, 2017 82.40 82.50 82.27 82.48 420,813 +0.08(+0.10%)
Oct 16, 2017 82.44 82.53 82.29 82.40 577,203 +0.04(+0.05%)
Oct 13, 2017 82.47 82.60 82.31 82.36 538,048 +0.02(+0.02%)
Oct 12, 2017 82.33 82.47 82.22 82.34 737,551 -0.11(-0.13%)
Oct 11, 2017 82.32 82.45 82.29 82.45 548,786 +0.07(+0.08%)
Oct 10, 2017 82.15 82.38 82.13 82.38 507,987 +0.45(+0.55%)
Oct 09, 2017 82.04 82.11 81.83 81.93 489,491 +0.00(+0.00%)
Oct 06, 2017 81.97 82.02 81.75 81.93 842,238 -0.17(-0.21%)
Oct 05, 2017 81.85 82.12 81.80 82.10 783,081 +0.32(+0.39%)
Oct 04, 2017 81.62 81.79 81.50 81.78 619,328 +0.09(+0.11%)
Oct 03, 2017 81.62 81.69 81.46 81.69 479,782 +0.16(+0.20%)
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.