High Dividend Yield Vanguard ETF (NY: VYM )

102.09 -0.48 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.40 38.00 38.00 38.00 46,000 -0.37(-0.96%)
Dec 30, 2009 38.37 38.48 38.30 38.37 69,025 -0.08(-0.21%)
Dec 29, 2009 38.47 38.56 38.45 38.45 94,993 +0.01(+0.03%)
Dec 28, 2009 38.42 38.49 38.30 38.44 54,217 +0.06(+0.16%)
Dec 24, 2009 38.26 38.38 38.26 38.38 22,343 +0.17(+0.45%)
Dec 23, 2009 38.26 38.26 38.10 38.21 54,354 +0.07(+0.18%)
Dec 22, 2009 38.17 38.30 38.10 38.14 182,200 -0.23(-0.60%)
Dec 21, 2009 38.24 38.50 38.24 38.37 66,651 +0.40(+1.05%)
Dec 18, 2009 38.10 38.10 37.70 37.97 37,305 +0.07(+0.18%)
Dec 17, 2009 38.14 38.14 37.90 37.90 57,107 -0.40(-1.04%)
Dec 16, 2009 38.52 38.54 38.27 38.30 67,509 -0.04(-0.10%)
Dec 15, 2009 38.51 38.52 38.23 38.34 57,010 -0.24(-0.62%)
Dec 14, 2009 38.61 38.65 38.53 38.58 134,899 +0.23(+0.60%)
Dec 11, 2009 38.25 38.44 38.12 38.35 81,903 +0.25(+0.66%)
Dec 10, 2009 38.15 38.30 38.05 38.10 41,673 +0.10(+0.26%)
Dec 09, 2009 37.84 38.01 37.67 38.00 52,479 +0.18(+0.48%)
Dec 08, 2009 38.08 38.08 37.75 37.82 143,924 -0.47(-1.23%)
Dec 07, 2009 38.37 38.55 38.23 38.29 44,396 -0.04(-0.10%)
Dec 04, 2009 38.61 38.70 38.00 38.33 69,139 +0.26(+0.68%)
Dec 03, 2009 38.49 38.72 38.01 38.07 54,783 -0.30(-0.78%)
Dec 02, 2009 38.32 38.55 38.19 38.37 106,097 +0.07(+0.18%)
Dec 01, 2009 38.26 38.36 38.07 38.30 59,524 +0.40(+1.06%)
Nov 30, 2009 37.75 37.90 37.51 37.90 135,553 +0.21(+0.56%)
Nov 27, 2009 37.32 37.96 37.25 37.69 41,347 -0.62(-1.62%)
Nov 25, 2009 38.27 38.33 38.14 38.31 59,985 +0.17(+0.45%)
Nov 24, 2009 38.25 38.25 37.86 38.14 84,950 -0.02(-0.06%)
Nov 23, 2009 38.02 38.36 38.02 38.16 58,308 +0.48(+1.27%)
Nov 20, 2009 37.49 37.72 37.44 37.68 44,091 -0.03(-0.08%)
Nov 19, 2009 37.88 37.99 37.49 37.71 74,871 -0.48(-1.26%)
Nov 18, 2009 38.17 38.24 37.99 38.19 54,582 +0.08(+0.21%)
Nov 17, 2009 38.03 38.15 37.85 38.11 61,522 -0.04(-0.10%)
Nov 16, 2009 37.85 38.30 37.81 38.15 71,002 +0.62(+1.65%)
Nov 13, 2009 37.43 37.71 37.26 37.53 95,698 +0.13(+0.35%)
Nov 12, 2009 37.70 37.95 37.31 37.40 83,728 -0.36(-0.95%)
Nov 11, 2009 37.90 38.01 37.63 37.76 73,905 +0.15(+0.40%)
Nov 10, 2009 37.50 37.70 37.41 37.61 110,745 +0.05(+0.13%)
Nov 09, 2009 36.97 37.56 36.96 37.56 122,303 +0.87(+2.37%)
Nov 06, 2009 36.44 36.77 36.30 36.69 71,486 +0.12(+0.33%)
Nov 05, 2009 36.16 36.58 36.14 36.57 84,744 +0.72(+2.01%)
Nov 04, 2009 36.20 36.42 35.81 35.85 151,425 +0.02(+0.06%)
Nov 03, 2009 35.59 35.94 35.52 35.83 82,303 -0.05(-0.14%)
Nov 02, 2009 35.88 36.28 35.31 35.88 234,101 +0.15(+0.42%)
Oct 30, 2009 36.65 36.65 35.59 35.73 70,705 -1.07(-2.91%)
Oct 29, 2009 36.26 36.86 36.13 36.80 51,980 +0.79(+2.19%)
Oct 28, 2009 36.51 36.62 35.93 36.01 108,895 -0.64(-1.75%)
Oct 27, 2009 36.82 36.96 36.55 36.65 66,142 -0.09(-0.25%)
Oct 26, 2009 37.39 37.64 36.62 36.74 95,098 -0.60(-1.61%)
Oct 23, 2009 37.48 37.48 37.20 37.34 78,899 -0.47(-1.24%)
Oct 22, 2009 37.37 37.94 37.19 37.81 55,865 +0.48(+1.29%)
Oct 21, 2009 37.73 38.13 37.33 37.33 73,796 -0.46(-1.22%)
Oct 20, 2009 37.75 37.84 37.70 37.79 89,468 -0.26(-0.68%)
Oct 19, 2009 37.80 38.19 37.68 38.05 69,121 +0.35(+0.93%)
Oct 16, 2009 37.74 37.82 37.52 37.70 64,955 -0.45(-1.18%)
Oct 15, 2009 37.89 38.15 37.82 38.15 220,659 +0.12(+0.32%)
Oct 14, 2009 37.91 38.11 37.68 38.03 101,466 +0.63(+1.68%)
Oct 13, 2009 37.34 37.46 37.12 37.40 75,081 -0.14(-0.37%)
Oct 12, 2009 37.52 37.61 37.41 37.54 75,707 +0.24(+0.64%)
Oct 09, 2009 37.13 37.30 37.00 37.30 53,024 +0.22(+0.59%)
Oct 08, 2009 37.15 37.28 36.95 37.08 111,290 +0.24(+0.65%)
Oct 07, 2009 36.68 36.87 36.58 36.84 78,658 +0.08(+0.22%)
Oct 06, 2009 36.57 36.98 36.50 36.76 84,857 +0.48(+1.32%)
Oct 05, 2009 35.80 36.33 35.71 36.28 81,851 +0.69(+1.94%)
Oct 02, 2009 35.36 35.77 35.34 35.59 61,404 -0.19(-0.53%)
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.