High Dividend Yield Vanguard ETF (NY: VYM )

102.57 -0.94 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.50 15.50 15.50 15.50 1,800 +0.00(+0.00%)
Sep 29, 2004 15.36 15.50 15.36 15.50 2,300 +0.12(+0.78%)
Sep 28, 2004 15.38 15.38 15.38 15.38 200 +0.08(+0.52%)
Sep 27, 2004 15.13 15.30 15.13 15.30 4,100 +0.27(+1.80%)
Sep 24, 2004 15.03 15.03 15.03 15.03 400 +0.03(+0.20%)
Sep 23, 2004 15.00 15.00 15.00 15.00 300 +0.07(+0.47%)
Sep 22, 2004 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 21, 2004 15.10 15.10 14.88 14.93 4,500 -0.12(-0.80%)
Sep 20, 2004 15.05 15.05 15.05 15.05 400 +0.11(+0.74%)
Sep 17, 2004 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 16, 2004 14.82 15.03 14.82 14.94 6,600 +0.21(+1.43%)
Sep 15, 2004 14.76 14.76 14.72 14.73 3,600 -0.03(-0.20%)
Sep 14, 2004 14.84 14.84 14.70 14.76 9,300 -0.12(-0.81%)
Sep 13, 2004 15.00 15.00 14.88 14.88 2,500 -0.10(-0.67%)
Sep 10, 2004 15.03 15.03 14.98 14.98 1,300 -0.10(-0.66%)
Sep 09, 2004 15.08 15.08 15.08 15.08 100 +0.05(+0.33%)
Sep 08, 2004 15.08 15.10 15.00 15.03 5,400 -0.32(-2.08%)
Sep 07, 2004 15.35 15.35 15.35 15.35 700 -0.05(-0.32%)
Sep 03, 2004 15.25 15.40 15.25 15.40 3,400 +0.17(+1.12%)
Sep 02, 2004 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Sep 01, 2004 14.95 15.23 14.95 15.23 3,500 +0.23(+1.53%)
Aug 31, 2004 15.22 15.36 15.00 15.00 18,100 -0.15(-0.99%)
Aug 30, 2004 15.22 15.22 15.15 15.15 700 -0.01(-0.07%)
Aug 27, 2004 15.04 15.16 15.00 15.16 2,700 +0.12(+0.80%)
Aug 26, 2004 15.04 15.04 15.04 15.04 200 +0.02(+0.13%)
Aug 25, 2004 15.00 15.02 15.00 15.02 1,500 +0.12(+0.81%)
Aug 24, 2004 14.88 14.90 14.80 14.90 3,100 +0.19(+1.29%)
Aug 23, 2004 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Aug 20, 2004 14.76 14.76 14.71 14.71 2,400 -0.05(-0.34%)
Aug 19, 2004 14.76 14.76 14.76 14.76 100 -0.04(-0.27%)
Aug 18, 2004 14.80 14.87 14.75 14.80 2,100 +0.06(+0.41%)
Aug 17, 2004 14.66 14.74 14.66 14.74 1,900 +0.13(+0.89%)
Aug 16, 2004 14.51 14.61 14.51 14.61 2,100 +0.02(+0.14%)
Aug 13, 2004 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Aug 12, 2004 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Aug 11, 2004 14.59 14.59 14.59 14.59 2,000 -0.28(-1.88%)
Aug 10, 2004 14.70 14.87 14.70 14.87 1,500 +0.27(+1.85%)
Aug 09, 2004 14.60 14.60 14.60 14.60 100 +0.05(+0.34%)
Aug 06, 2004 14.46 14.56 14.46 14.55 1,600 +0.15(+1.04%)
Aug 05, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Aug 04, 2004 14.33 14.40 14.33 14.40 900 +0.05(+0.35%)
Aug 03, 2004 14.35 14.35 14.35 14.35 200 +0.10(+0.70%)
Aug 02, 2004 14.58 14.58 14.25 14.25 8,600 -0.32(-2.20%)
Jul 30, 2004 14.35 14.57 14.35 14.57 1,900 +0.27(+1.89%)
Jul 29, 2004 14.30 14.30 14.24 14.30 1,100 -0.05(-0.35%)
Jul 28, 2004 14.35 14.35 14.35 14.35 1,600 +0.00(+0.00%)
Jul 27, 2004 14.35 14.35 14.35 14.35 700 +0.05(+0.35%)
Jul 26, 2004 14.35 14.35 14.30 14.30 1,200 +0.03(+0.21%)
Jul 23, 2004 14.30 14.30 14.27 14.27 1,100 -0.08(-0.56%)
Jul 22, 2004 14.34 14.45 14.34 14.35 3,700 -0.15(-1.03%)
Jul 21, 2004 14.30 14.50 14.30 14.50 1,000 +0.28(+1.97%)
Jul 20, 2004 14.22 14.23 14.22 14.22 700 +0.00(+0.00%)
Jul 19, 2004 14.20 14.22 14.16 14.22 1,400 +0.02(+0.14%)
Jul 16, 2004 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 15, 2004 14.20 14.20 14.20 14.20 200 +0.05(+0.35%)
Jul 14, 2004 14.18 14.26 14.02 14.15 1,500 +0.02(+0.14%)
Jul 13, 2004 14.10 14.13 14.10 14.13 3,300 +0.04(+0.28%)
Jul 12, 2004 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Jul 09, 2004 14.08 14.09 14.08 14.09 300 -0.01(-0.07%)
Jul 08, 2004 14.10 14.10 14.10 14.10 700 +0.01(+0.07%)
Jul 07, 2004 14.02 14.09 14.02 14.09 1,200 +0.00(+0.00%)
Jul 06, 2004 14.09 14.09 14.09 14.09 1,700 +0.09(+0.64%)
Jul 02, 2004 14.00 14.00 14.00 14.00 2,100 +0.16(+1.16%)
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.