High Dividend Yield Vanguard ETF (NY: VYM )

109.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.20 105.36 103.34 103.35 1,262,921 -1.56(-1.49%)
Sep 29, 2021 104.61 105.36 104.26 104.91 900,772 +0.51(+0.49%)
Sep 28, 2021 105.38 105.62 104.22 104.40 1,232,386 -1.12(-1.06%)
Sep 27, 2021 105.12 105.96 105.12 105.52 902,416 +0.68(+0.65%)
Sep 24, 2021 104.44 105.20 104.40 104.84 2,141,923 +0.23(+0.22%)
Sep 23, 2021 103.76 105.11 103.60 104.61 1,349,075 +1.40(+1.36%)
Sep 22, 2021 103.14 103.92 102.97 103.21 1,325,771 +0.91(+0.89%)
Sep 21, 2021 103.08 103.37 102.16 102.30 1,525,556 -0.20(-0.20%)
Sep 20, 2021 102.62 102.99 101.37 102.50 2,632,752 -2.36(-2.25%)
Sep 17, 2021 105.24 105.57 104.72 104.86 1,427,249 -0.69(-0.65%)
Sep 16, 2021 106.15 106.33 105.01 105.55 1,106,373 -0.50(-0.47%)
Sep 15, 2021 105.05 106.26 105.03 106.05 858,565 +0.93(+0.88%)
Sep 14, 2021 106.47 106.51 104.79 105.12 1,098,058 -1.07(-1.01%)
Sep 13, 2021 106.17 106.64 105.62 106.19 1,065,459 +0.74(+0.70%)
Sep 10, 2021 106.50 106.63 105.40 105.45 896,897 -0.54(-0.51%)
Sep 09, 2021 106.36 106.84 105.90 105.99 746,551 -0.56(-0.53%)
Sep 08, 2021 106.37 106.73 106.11 106.55 766,939 -0.01(-0.01%)
Sep 07, 2021 107.47 107.47 106.53 106.56 880,774 -1.02(-0.95%)
Sep 03, 2021 107.77 107.88 107.41 107.58 566,308 -0.35(-0.32%)
Sep 02, 2021 107.41 107.93 107.41 107.93 848,547 +0.78(+0.73%)
Sep 01, 2021 107.72 107.72 106.87 107.15 974,589 -0.40(-0.37%)
Aug 31, 2021 107.62 107.90 107.40 107.55 731,607 -0.12(-0.11%)
Aug 30, 2021 108.11 108.19 107.61 107.67 587,287 -0.27(-0.25%)
Aug 27, 2021 107.35 108.06 107.29 107.94 592,089 +0.84(+0.78%)
Aug 26, 2021 107.84 107.85 107.03 107.10 655,182 -0.66(-0.61%)
Aug 25, 2021 107.48 108.09 107.18 107.76 733,431 +0.37(+0.34%)
Aug 24, 2021 107.59 107.60 107.27 107.39 839,753 +0.02(+0.02%)
Aug 23, 2021 107.25 107.72 107.25 107.37 795,395 +0.59(+0.55%)
Aug 20, 2021 106.11 106.96 105.85 106.78 817,973 +0.64(+0.60%)
Aug 19, 2021 105.68 106.53 105.51 106.14 967,856 -0.36(-0.34%)
Aug 18, 2021 107.49 107.85 106.40 106.50 888,690 -1.35(-1.25%)
Aug 17, 2021 107.84 108.16 106.95 107.85 1,062,619 -0.51(-0.47%)
Aug 16, 2021 107.83 108.39 107.28 108.36 774,946 +0.16(+0.15%)
Aug 13, 2021 108.22 108.31 107.99 108.20 803,645 +0.03(+0.03%)
Aug 12, 2021 108.06 108.20 107.65 108.17 785,839 +0.12(+0.11%)
Aug 11, 2021 107.52 108.08 107.36 108.05 903,799 +0.74(+0.69%)
Aug 10, 2021 106.45 107.34 106.30 107.31 838,556 +0.94(+0.88%)
Aug 09, 2021 106.38 106.53 106.04 106.37 857,758 -0.11(-0.10%)
Aug 06, 2021 106.22 106.68 106.18 106.48 974,637 +0.66(+0.62%)
Aug 05, 2021 105.52 105.85 105.48 105.82 696,684 +0.68(+0.65%)
Aug 04, 2021 105.67 105.92 105.15 105.14 1,011,449 -1.11(-1.04%)
Aug 03, 2021 105.35 106.28 104.71 106.25 1,281,622 +1.10(+1.05%)
Aug 02, 2021 105.75 106.39 105.07 105.15 885,907 -0.20(-0.19%)
Jul 30, 2021 105.53 106.05 105.18 105.35 781,640 -0.48(-0.45%)
Jul 29, 2021 105.69 106.08 105.54 105.83 1,067,565 +0.78(+0.74%)
Jul 28, 2021 105.21 105.47 104.62 105.05 1,186,351 -0.16(-0.15%)
Jul 27, 2021 104.79 105.27 104.26 105.21 1,100,756 -0.07(-0.07%)
Jul 26, 2021 104.69 105.36 104.69 105.28 849,908 +0.46(+0.44%)
Jul 23, 2021 104.55 104.89 104.18 104.82 1,067,621 +0.66(+0.63%)
Jul 22, 2021 104.58 104.59 103.87 104.16 700,921 -0.51(-0.49%)
Jul 21, 2021 104.31 104.84 104.25 104.67 1,836,469 +1.01(+0.97%)
Jul 20, 2021 102.50 104.16 102.31 103.66 1,332,541 +1.33(+1.30%)
Jul 19, 2021 102.78 103.04 101.48 102.33 2,882,929 -1.76(-1.69%)
Jul 16, 2021 105.29 105.32 103.94 104.09 929,157 -0.84(-0.80%)
Jul 15, 2021 104.36 105.09 104.34 104.93 955,020 +0.06(+0.06%)
Jul 14, 2021 105.04 105.47 104.40 104.87 1,072,808 -0.02(-0.02%)
Jul 13, 2021 105.40 105.57 104.79 104.89 1,061,279 -0.75(-0.71%)
Jul 12, 2021 104.96 105.68 104.58 105.64 1,070,900 +0.39(+0.37%)
Jul 09, 2021 104.55 105.33 104.45 105.25 1,565,867 +1.50(+1.45%)
Jul 08, 2021 103.66 104.12 103.15 103.75 1,849,484 -0.92(-0.88%)
Jul 07, 2021 104.21 104.75 103.94 104.67 1,119,843 +0.29(+0.28%)
Jul 06, 2021 105.46 105.46 103.72 104.38 3,012,216 -1.22(-1.16%)
Jul 02, 2021 105.56 105.74 105.19 105.60 968,221 +0.19(+0.18%)
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.