High Dividend Yield Vanguard ETF (NY: VYM )

110.55 +1.39 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.66 57.93 56.87 56.87 832,696 -0.93(-1.61%)
May 30, 2013 57.71 58.04 57.66 57.80 529,120 +0.17(+0.29%)
May 29, 2013 57.90 57.90 57.34 57.63 1,062,803 -0.53(-0.91%)
May 28, 2013 58.50 58.67 57.99 58.16 561,605 +0.25(+0.43%)
May 24, 2013 57.68 57.91 57.52 57.91 405,414 -0.01(-0.02%)
May 23, 2013 57.50 58.05 57.44 57.92 514,228 -0.15(-0.26%)
May 22, 2013 58.53 59.08 57.88 58.07 895,723 -0.35(-0.60%)
May 21, 2013 58.39 58.56 58.18 58.42 505,883 +0.10(+0.17%)
May 20, 2013 58.32 58.52 58.23 58.32 624,595 -0.06(-0.10%)
May 17, 2013 58.05 58.40 57.96 58.38 521,762 +0.53(+0.92%)
May 16, 2013 58.00 58.18 57.82 57.85 1,389,772 -0.17(-0.29%)
May 15, 2013 57.55 58.19 57.52 58.02 575,972 +1.04(+1.83%)
May 13, 2013 56.88 57.02 56.70 56.98 438,839 +0.02(+0.04%)
May 10, 2013 56.90 56.96 56.63 56.96 515,095 +0.14(+0.25%)
May 09, 2013 57.07 57.09 56.70 56.82 679,227 -0.25(-0.44%)
May 08, 2013 56.91 57.07 56.85 57.07 618,240 +0.12(+0.21%)
May 07, 2013 56.73 56.95 56.66 56.95 618,942 +0.36(+0.64%)
May 06, 2013 56.67 56.70 56.53 56.59 586,672 -0.08(-0.14%)
May 03, 2013 56.70 56.85 56.64 56.67 548,092 +0.41(+0.73%)
May 02, 2013 56.04 56.27 55.97 56.26 548,308 +0.37(+0.66%)
May 01, 2013 56.30 56.34 55.85 55.89 713,562 -0.57(-1.01%)
Apr 30, 2013 56.35 56.46 56.12 56.46 590,824 +0.06(+0.11%)
Apr 29, 2013 56.19 56.50 56.07 56.40 555,598 +0.33(+0.59%)
Apr 26, 2013 55.96 56.17 55.91 56.07 299,701 +0.01(+0.02%)
Apr 25, 2013 56.07 56.26 55.91 56.06 1,228,832 +0.18(+0.32%)
Apr 24, 2013 55.98 56.04 55.75 55.88 551,608 -0.07(-0.13%)
Apr 23, 2013 55.65 55.96 55.34 55.95 552,431 +0.50(+0.90%)
Apr 22, 2013 55.30 55.55 55.00 55.45 494,312 +0.27(+0.49%)
Apr 19, 2013 54.82 55.23 54.76 55.18 401,391 +0.56(+1.03%)
Apr 18, 2013 54.77 54.94 54.47 54.62 370,912 -0.14(-0.26%)
Apr 17, 2013 55.11 55.11 54.50 54.76 571,963 -0.59(-1.07%)
Apr 16, 2013 55.08 55.37 54.95 55.35 1,755,520 +0.64(+1.17%)
Apr 15, 2013 55.53 55.58 54.71 54.71 707,229 -1.16(-2.08%)
Apr 12, 2013 55.63 55.91 55.59 55.87 569,667 -0.07(-0.13%)
Apr 11, 2013 55.75 56.06 55.67 55.94 551,368 +0.16(+0.29%)
Apr 10, 2013 55.37 55.83 55.32 55.78 1,054,490 +0.63(+1.14%)
Apr 09, 2013 55.05 55.35 54.87 55.15 542,168 +0.21(+0.39%)
Apr 08, 2013 54.58 54.94 54.46 54.94 1,002,420 +0.29(+0.53%)
Apr 05, 2013 54.30 54.68 54.21 54.65 534,028 -0.21(-0.38%)
Apr 04, 2013 54.58 54.88 54.57 54.86 603,930 +0.31(+0.57%)
Apr 03, 2013 55.08 55.09 54.43 54.55 712,708 -0.43(-0.78%)
Apr 02, 2013 54.91 55.12 54.86 54.98 480,606 +0.21(+0.38%)
Apr 01, 2013 54.78 54.92 54.62 54.77 955,363 -0.04(-0.07%)
Mar 28, 2013 54.68 54.89 54.56 54.81 951,966 +0.17(+0.31%)
Mar 27, 2013 54.43 54.67 54.31 54.64 360,059 -0.01(-0.02%)
Mar 26, 2013 54.42 54.67 54.39 54.65 606,991 +0.39(+0.72%)
Mar 25, 2013 54.58 54.62 54.04 54.26 602,418 -0.13(-0.24%)
Mar 22, 2013 54.20 54.41 54.15 54.39 401,241 -0.02(-0.04%)
Mar 21, 2013 54.47 54.67 54.31 54.41 602,615 -0.33(-0.60%)
Mar 20, 2013 54.70 54.82 54.60 54.74 465,035 +0.35(+0.64%)
Mar 19, 2013 54.46 54.54 54.07 54.39 420,796 +0.06(+0.11%)
Mar 18, 2013 54.16 54.54 54.10 54.33 584,679 -0.29(-0.53%)
Mar 15, 2013 54.64 54.68 54.44 54.62 542,984 -0.19(-0.35%)
Mar 14, 2013 54.66 54.81 54.62 54.81 474,391 +0.28(+0.51%)
Mar 13, 2013 54.48 54.58 54.34 54.53 384,822 +0.07(+0.13%)
Mar 12, 2013 54.54 54.58 54.34 54.46 513,207 -0.03(-0.06%)
Mar 11, 2013 54.32 54.50 54.25 54.49 543,723 +0.14(+0.26%)
Mar 08, 2013 54.38 54.47 54.14 54.35 668,956 +0.15(+0.28%)
Mar 07, 2013 54.22 54.27 54.14 54.20 542,632 +0.06(+0.11%)
Mar 06, 2013 54.26 54.27 54.03 54.14 635,962 +0.04(+0.07%)
Mar 05, 2013 53.96 54.20 53.95 54.10 831,525 +0.44(+0.82%)
Mar 04, 2013 53.30 53.69 53.24 53.66 533,295 +0.23(+0.43%)
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.