High Dividend Yield Vanguard ETF (NY: VYM )

109.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.83 57.91 57.65 57.80 469,625 -0.28(-0.48%)
Sep 26, 2013 58.07 58.28 57.88 58.08 493,613 +0.10(+0.17%)
Sep 25, 2013 58.14 58.26 57.93 57.98 325,581 -0.15(-0.26%)
Sep 24, 2013 58.25 58.42 58.08 58.13 354,275 -0.18(-0.31%)
Sep 23, 2013 58.37 58.45 58.13 58.31 737,708 -0.64(-1.09%)
Sep 20, 2013 59.55 59.55 58.91 58.95 435,455 -0.47(-0.79%)
Sep 19, 2013 59.71 59.71 59.29 59.42 670,989 -0.13(-0.22%)
Sep 18, 2013 58.83 59.70 58.66 59.55 581,556 +0.72(+1.22%)
Sep 17, 2013 58.75 58.87 58.60 58.83 347,765 +0.23(+0.39%)
Sep 16, 2013 58.77 58.81 58.50 58.60 476,329 +0.43(+0.74%)
Sep 13, 2013 57.99 58.20 57.98 58.17 560,488 +0.28(+0.48%)
Sep 12, 2013 58.07 58.14 57.84 57.89 396,806 -0.20(-0.34%)
Sep 11, 2013 57.86 58.09 57.77 58.09 971,219 +0.24(+0.41%)
Sep 10, 2013 57.68 57.85 57.55 57.85 467,554 +0.47(+0.82%)
Sep 09, 2013 57.09 57.39 57.03 57.38 347,333 +0.48(+0.84%)
Sep 06, 2013 57.06 57.22 56.46 56.90 430,832 +0.01(+0.02%)
Sep 05, 2013 56.91 57.04 56.84 56.89 652,613 -0.01(-0.02%)
Sep 04, 2013 56.46 56.98 56.40 56.90 490,246 +0.41(+0.73%)
Sep 03, 2013 56.94 57.02 56.32 56.49 611,345 -0.10(-0.18%)
Aug 30, 2013 56.73 56.83 56.41 56.59 1,222,449 -0.14(-0.25%)
Aug 29, 2013 56.62 57.00 56.61 56.73 393,017 +0.04(+0.07%)
Aug 28, 2013 56.52 56.88 56.46 56.69 473,951 +0.15(+0.27%)
Aug 27, 2013 56.78 57.00 56.50 56.54 553,954 -0.75(-1.31%)
Aug 26, 2013 57.72 57.72 57.25 57.29 443,138 -0.39(-0.68%)
Aug 23, 2013 57.50 57.72 57.29 57.68 445,897 +0.46(+0.80%)
Aug 22, 2013 56.97 57.31 56.88 57.22 409,079 +0.41(+0.72%)
Aug 21, 2013 57.09 57.28 56.73 56.81 1,395,954 -0.45(-0.79%)
Aug 20, 2013 57.18 57.48 57.12 57.26 712,806 +0.14(+0.25%)
Aug 19, 2013 57.39 57.50 57.10 57.12 418,027 -0.32(-0.56%)
Aug 16, 2013 57.63 57.68 57.31 57.44 485,073 -0.26(-0.45%)
Aug 15, 2013 57.99 58.07 57.63 57.70 659,583 -0.85(-1.45%)
Aug 14, 2013 58.81 58.87 58.44 58.55 474,609 -0.28(-0.48%)
Aug 13, 2013 58.91 58.97 58.54 58.83 444,774 +0.02(+0.03%)
Aug 12, 2013 58.68 58.88 58.56 58.81 302,969 -0.09(-0.15%)
Aug 09, 2013 59.01 59.14 58.67 58.90 337,904 -0.18(-0.30%)
Aug 08, 2013 59.19 59.28 58.83 59.08 397,563 +0.13(+0.22%)
Aug 07, 2013 58.88 59.01 58.73 58.95 355,096 -0.11(-0.19%)
Aug 06, 2013 59.26 59.26 58.95 59.06 480,584 -0.23(-0.39%)
Aug 05, 2013 59.38 59.40 59.20 59.29 409,572 -0.18(-0.30%)
Aug 02, 2013 59.30 59.47 59.14 59.47 580,260 +0.04(+0.07%)
Aug 01, 2013 59.31 59.47 59.26 59.43 483,729 +0.54(+0.92%)
Jul 31, 2013 59.06 59.30 58.84 58.89 588,119 -0.04(-0.07%)
Jul 30, 2013 59.15 59.21 58.79 58.93 465,237 +0.01(+0.02%)
Jul 29, 2013 58.97 59.04 58.80 58.92 375,144 -0.11(-0.19%)
Jul 26, 2013 58.81 59.06 58.49 59.03 422,908 +0.04(+0.07%)
Jul 25, 2013 58.80 59.02 58.65 58.99 473,420 +0.09(+0.15%)
Jul 24, 2013 59.38 59.38 58.76 58.90 503,456 -0.31(-0.52%)
Jul 23, 2013 59.32 59.32 59.12 59.21 411,630 +0.03(+0.05%)
Jul 22, 2013 59.07 59.27 59.01 59.18 503,733 +0.09(+0.15%)
Jul 19, 2013 58.89 59.09 58.80 59.09 411,010 +0.07(+0.12%)
Jul 18, 2013 58.80 59.15 58.76 59.02 522,534 +0.28(+0.48%)
Jul 17, 2013 58.88 58.96 58.68 58.74 614,447 +0.07(+0.12%)
Jul 16, 2013 58.92 58.92 58.53 58.67 655,446 -0.21(-0.36%)
Jul 15, 2013 58.73 58.92 58.59 58.88 776,995 +0.23(+0.39%)
Jul 12, 2013 58.63 58.70 58.45 58.65 994,199 -0.01(-0.02%)
Jul 11, 2013 58.68 58.73 58.39 58.66 898,453 +0.71(+1.23%)
Jul 10, 2013 57.95 58.12 57.78 57.95 778,974 +0.02(+0.03%)
Jul 09, 2013 57.85 58.00 57.69 57.93 938,307 +0.41(+0.71%)
Jul 08, 2013 57.45 57.64 57.33 57.52 806,688 +0.41(+0.72%)
Jul 05, 2013 57.02 57.14 56.54 57.11 640,630 +0.48(+0.85%)
Jul 03, 2013 56.42 56.75 56.25 56.63 453,459 +0.05(+0.09%)
Jul 02, 2013 56.60 56.96 56.35 56.58 720,896 -0.07(-0.12%)
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.