High Dividend Yield Vanguard ETF (NY: VYM )

109.67 +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.64 15.64 15.64 15.64 2,000 +0.04(+0.26%)
Dec 30, 2003 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Dec 29, 2003 15.55 15.60 15.55 15.60 5,800 +0.05(+0.32%)
Dec 26, 2003 15.30 15.55 15.30 15.55 700 +0.30(+1.97%)
Dec 24, 2003 15.35 15.35 15.25 15.25 2,600 +0.05(+0.33%)
Dec 23, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Dec 22, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Dec 19, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Dec 18, 2003 15.10 15.20 15.10 15.20 2,000 +0.02(+0.13%)
Dec 17, 2003 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Dec 16, 2003 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Dec 15, 2003 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Dec 12, 2003 15.18 15.18 15.18 15.18 400 -0.08(-0.52%)
Dec 11, 2003 15.14 15.35 15.14 15.26 3,800 +0.25(+1.67%)
Dec 10, 2003 15.01 15.01 15.00 15.01 2,500 -0.04(-0.27%)
Dec 09, 2003 15.05 15.05 15.05 15.05 500 +0.10(+0.67%)
Dec 08, 2003 15.04 15.05 14.95 14.95 2,300 -0.11(-0.73%)
Dec 05, 2003 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Dec 04, 2003 15.06 15.06 15.06 15.06 600 +0.01(+0.07%)
Dec 03, 2003 15.05 15.05 15.05 15.05 300 +0.05(+0.33%)
Dec 02, 2003 14.95 15.00 14.95 15.00 500 +0.35(+2.39%)
Dec 01, 2003 14.65 14.65 14.65 14.65 1,200 +0.00(+0.00%)
Nov 28, 2003 14.70 14.75 14.65 14.65 400 +0.04(+0.27%)
Nov 26, 2003 14.55 14.65 14.55 14.61 2,100 +0.06(+0.41%)
Nov 25, 2003 14.55 14.55 14.55 14.55 4,900 -0.34(-2.28%)
Nov 24, 2003 14.76 14.90 14.60 14.89 7,400 -0.05(-0.33%)
Nov 21, 2003 14.91 14.94 14.91 14.94 2,200 +0.03(+0.20%)
Nov 20, 2003 14.91 14.91 14.91 14.91 0 +0.26(+1.77%)
Nov 19, 2003 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 18, 2003 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 17, 2003 14.65 14.65 14.65 14.65 1,200 +0.05(+0.34%)
Nov 14, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Nov 13, 2003 14.60 14.60 14.60 14.60 1,100 +0.03(+0.21%)
Nov 12, 2003 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
Nov 11, 2003 14.60 14.64 14.60 14.57 4,800 -0.03(-0.21%)
Nov 10, 2003 14.60 14.60 14.60 14.60 300 -0.10(-0.68%)
Nov 07, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 06, 2003 14.65 14.70 14.65 14.70 6,000 +0.05(+0.34%)
Nov 05, 2003 14.42 14.65 14.65 14.65 6,500 +0.23(+1.60%)
Nov 04, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Nov 03, 2003 14.42 14.42 14.42 14.42 1,400 +0.02(+0.14%)
Oct 31, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 30, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 29, 2003 14.41 14.42 14.40 14.40 500 +0.01(+0.07%)
Oct 28, 2003 14.30 14.39 14.36 14.39 4,700 +0.09(+0.63%)
Oct 27, 2003 14.30 14.30 14.30 14.30 200 +0.05(+0.35%)
Oct 24, 2003 14.25 14.25 14.25 14.25 200 -0.07(-0.49%)
Oct 23, 2003 14.32 14.32 14.32 14.32 1,900 +0.07(+0.49%)
Oct 22, 2003 14.30 14.30 14.25 14.25 800 +0.02(+0.14%)
Oct 21, 2003 14.23 14.23 14.23 14.23 500 -0.16(-1.11%)
Oct 20, 2003 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Oct 17, 2003 14.39 14.39 14.39 14.39 1,700 +0.03(+0.21%)
Oct 16, 2003 14.36 14.36 14.36 14.36 0 +0.03(+0.21%)
Oct 15, 2003 14.30 14.34 14.30 14.33 2,100 -0.04(-0.28%)
Oct 14, 2003 14.40 14.40 14.37 14.37 1,100 +0.07(+0.49%)
Oct 13, 2003 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 10, 2003 14.30 14.30 14.30 14.30 1,900 -0.06(-0.42%)
Oct 09, 2003 14.38 14.38 14.36 14.36 3,400 -0.04(-0.28%)
Oct 08, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 07, 2003 14.33 14.33 14.33 14.40 5,400 +0.20(+1.41%)
Oct 06, 2003 14.20 14.20 14.20 14.20 300 +0.20(+1.43%)
Oct 03, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 02, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
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.