High Dividend Yield Vanguard ETF (NY: VYM )

110.16 USD +0.08 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.25 15.40 15.25 15.40 2,100 +0.15(+0.98%)
Dec 30, 2004 15.23 15.25 15.06 15.25 2,100 +0.02(+0.13%)
Dec 29, 2004 15.23 15.23 15.23 15.23 1,000 +0.13(+0.86%)
Dec 28, 2004 15.20 15.24 15.07 15.10 5,300 -0.06(-0.40%)
Dec 27, 2004 15.18 15.18 15.15 15.16 900 -0.04(-0.26%)
Dec 23, 2004 15.12 15.20 15.12 15.20 2,300 +0.05(+0.33%)
Dec 22, 2004 15.22 15.22 15.15 15.15 500 -0.07(-0.46%)
Dec 21, 2004 15.11 15.24 15.11 15.22 3,600 -0.03(-0.20%)
Dec 20, 2004 15.25 15.25 15.25 15.25 500 +0.00(+0.00%)
Dec 17, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 16, 2004 15.32 15.34 15.10 15.25 5,600 -0.11(-0.72%)
Dec 15, 2004 15.21 15.38 15.21 15.36 5,800 +0.13(+0.85%)
Dec 14, 2004 15.41 15.41 15.20 15.23 7,300 -0.22(-1.42%)
Dec 13, 2004 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Dec 10, 2004 15.60 15.60 15.45 15.45 3,300 -0.10(-0.64%)
Dec 09, 2004 15.69 15.82 15.55 15.55 12,100 -0.14(-0.89%)
Dec 08, 2004 15.75 15.75 15.69 15.69 1,700 -0.16(-1.01%)
Dec 07, 2004 15.88 15.88 15.85 15.85 800 +0.15(+0.96%)
Dec 06, 2004 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 03, 2004 15.69 15.70 15.69 15.70 1,000 +0.05(+0.32%)
Dec 02, 2004 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Dec 01, 2004 15.65 15.65 15.65 15.65 500 +0.10(+0.64%)
Nov 30, 2004 15.70 15.70 15.55 15.55 1,200 -0.05(-0.32%)
Nov 29, 2004 15.60 15.76 15.60 15.60 4,800 +0.10(+0.65%)
Nov 26, 2004 15.45 15.50 15.45 15.50 1,300 +0.15(+0.98%)
Nov 24, 2004 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Nov 23, 2004 15.40 15.40 15.25 15.35 1,900 +0.05(+0.33%)
Nov 22, 2004 15.22 15.30 15.22 15.30 200 +0.10(+0.66%)
Nov 19, 2004 15.40 15.40 15.20 15.20 7,200 -0.25(-1.62%)
Nov 18, 2004 15.30 15.45 15.30 15.45 3,000 +0.30(+1.98%)
Nov 17, 2004 15.20 15.20 15.15 15.15 3,200 -0.05(-0.33%)
Nov 16, 2004 15.29 15.29 15.20 15.20 2,200 -0.11(-0.72%)
Nov 15, 2004 15.28 15.32 15.28 15.31 2,200 +0.06(+0.39%)
Nov 12, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Nov 11, 2004 15.25 15.25 15.25 15.25 2,000 -0.04(-0.26%)
Nov 10, 2004 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Nov 09, 2004 15.12 15.30 15.12 15.29 4,800 +0.24(+1.59%)
Nov 08, 2004 15.05 15.05 15.05 15.05 1,700 -0.20(-1.31%)
Nov 05, 2004 15.25 15.25 15.25 15.25 600 -0.15(-0.97%)
Nov 04, 2004 15.28 15.40 15.28 15.40 1,400 +0.13(+0.85%)
Nov 03, 2004 15.27 15.27 15.27 15.27 600 +0.00(+0.00%)
Nov 02, 2004 15.25 15.27 15.25 15.27 400 +0.00(+0.00%)
Nov 01, 2004 15.27 15.27 15.27 15.27 300 +0.02(+0.13%)
Oct 29, 2004 15.25 15.25 15.15 15.25 900 +0.03(+0.20%)
Oct 28, 2004 15.20 15.22 15.12 15.22 2,300 -0.06(-0.39%)
Oct 27, 2004 15.28 15.28 15.28 15.28 1,100 -0.17(-1.10%)
Oct 26, 2004 15.45 15.45 15.45 15.45 100 +0.07(+0.46%)
Oct 25, 2004 15.28 15.38 15.28 15.38 1,000 +0.13(+0.85%)
Oct 22, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 21, 2004 15.25 15.25 15.25 15.25 1,300 +0.19(+1.26%)
Oct 20, 2004 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 19, 2004 15.06 15.06 15.06 15.06 300 -0.02(-0.13%)
Oct 18, 2004 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Oct 15, 2004 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Oct 14, 2004 15.08 15.08 15.08 15.08 800 -0.07(-0.46%)
Oct 13, 2004 15.25 15.25 15.15 15.15 1,800 -0.05(-0.33%)
Oct 12, 2004 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Oct 11, 2004 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Oct 08, 2004 15.20 15.20 15.20 15.20 100 +0.00(+0.00%)
Oct 07, 2004 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Oct 06, 2004 15.15 15.20 15.15 15.20 500 +0.04(+0.26%)
Oct 05, 2004 15.15 15.16 15.15 15.16 900 -0.04(-0.26%)
Oct 04, 2004 15.20 15.20 15.20 15.20 200 -0.05(-0.33%)
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.