High Dividend Yield Vanguard ETF (NY: VYM )

101.70 -0.39 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.72 77.99 77.16 77.99 3,193,400 +0.67(+0.87%)
Dec 28, 2018 77.84 78.35 77.09 77.32 5,142,500 -0.05(-0.06%)
Dec 27, 2018 75.75 77.37 74.74 77.37 4,651,713 +0.75(+0.98%)
Dec 26, 2018 74.03 76.63 73.18 76.62 5,903,426 +2.91(+3.95%)
Dec 24, 2018 75.47 75.75 73.66 73.71 2,953,000 -2.94(-3.84%)
Dec 21, 2018 77.61 79.13 76.50 76.65 4,697,800 -0.97(-1.25%)
Dec 20, 2018 78.18 78.74 76.89 77.62 4,492,021 -0.92(-1.17%)
Dec 19, 2018 79.65 80.81 78.09 78.54 3,361,121 -1.01(-1.27%)
Dec 18, 2018 80.49 80.71 79.13 79.55 4,577,457 -0.40(-0.50%)
Dec 17, 2018 81.15 81.57 79.50 79.95 4,865,117 -1.51(-1.85%)
Dec 14, 2018 82.17 82.48 81.23 81.46 2,609,600 -1.35(-1.63%)
Dec 13, 2018 83.00 83.27 82.45 82.81 2,488,169 +0.02(+0.02%)
Dec 12, 2018 83.41 83.65 82.77 82.79 1,764,792 +0.30(+0.36%)
Dec 11, 2018 83.47 83.61 82.06 82.49 1,906,463 -0.05(-0.06%)
Dec 10, 2018 82.63 82.82 80.92 82.54 3,070,893 -0.11(-0.13%)
Dec 07, 2018 84.06 84.53 82.34 82.65 2,744,900 -1.42(-1.69%)
Dec 06, 2018 83.37 84.07 82.06 84.07 2,465,805 -0.41(-0.49%)
Dec 04, 2018 86.62 86.76 84.35 84.48 2,201,100 -2.25(-2.59%)
Dec 03, 2018 87.18 87.21 86.09 86.73 1,971,898 +0.51(+0.59%)
Nov 30, 2018 85.31 86.31 85.21 86.22 1,256,700 +0.83(+0.97%)
Nov 29, 2018 85.22 85.81 85.02 85.39 1,286,150 -0.04(-0.05%)
Nov 28, 2018 84.44 85.43 84.00 85.43 1,504,533 +1.23(+1.46%)
Nov 27, 2018 83.57 84.23 83.42 84.20 1,275,531 +0.36(+0.43%)
Nov 26, 2018 83.42 83.92 83.35 83.84 1,527,537 +0.99(+1.19%)
Nov 23, 2018 82.88 83.26 82.72 82.85 499,100 -0.50(-0.60%)
Nov 21, 2018 83.35 83.35 83.35 0 -0.13(-0.16%)
Nov 20, 2018 84.18 84.50 83.20 83.48 1,663,503 -1.45(-1.71%)
Nov 19, 2018 85.18 85.49 84.51 84.93 1,386,764 -0.36(-0.42%)
Nov 16, 2018 84.65 85.50 84.65 85.29 1,015,300 +0.45(+0.53%)
Nov 15, 2018 83.83 84.96 83.83 84.84 1,133,929 +0.74(+0.88%)
Nov 14, 2018 85.09 85.14 83.59 84.10 1,047,329 -0.46(-0.54%)
Nov 13, 2018 84.91 85.34 84.33 84.56 953,341 -0.18(-0.21%)
Nov 12, 2018 85.61 85.70 84.57 84.74 1,204,950 -1.01(-1.18%)
Nov 09, 2018 85.84 86.04 85.33 85.75 1,157,900 -0.38(-0.44%)
Nov 08, 2018 85.95 86.43 85.84 86.13 746,720 -0.05(-0.06%)
Nov 07, 2018 85.60 86.24 85.10 86.18 1,131,283 +1.16(+1.36%)
Nov 06, 2018 84.47 85.04 84.42 85.02 744,510 +0.55(+0.65%)
Nov 05, 2018 83.77 84.70 83.77 84.47 972,023 +0.84(+1.00%)
Nov 02, 2018 84.54 84.61 82.94 83.63 1,225,300 -0.26(-0.31%)
Nov 01, 2018 83.55 84.03 83.34 83.89 1,491,088 +0.63(+0.76%)
Oct 31, 2018 83.67 83.99 83.21 83.26 1,952,851 +0.13(+0.16%)
Oct 30, 2018 81.79 83.24 81.79 83.13 2,585,133 +1.42(+1.74%)
Oct 29, 2018 82.27 82.95 80.76 81.71 1,740,999 +0.31(+0.38%)
Oct 26, 2018 81.87 82.20 80.80 81.40 2,621,700 -1.05(-1.27%)
Oct 25, 2018 82.12 82.93 81.65 82.45 1,067,089 +0.79(+0.97%)
Oct 24, 2018 83.39 83.45 81.54 81.66 1,087,340 -1.84(-2.20%)
Oct 23, 2018 82.94 83.91 82.40 83.50 1,305,946 -0.45(-0.54%)
Oct 22, 2018 84.68 84.93 83.76 83.95 599,690 -0.59(-0.70%)
Oct 19, 2018 84.51 85.14 84.39 84.54 674,700 +0.08(+0.09%)
Oct 18, 2018 85.04 85.43 84.05 84.46 794,435 -0.77(-0.90%)
Oct 17, 2018 84.85 85.47 84.34 85.23 856,769 +0.28(+0.33%)
Oct 16, 2018 84.12 85.05 83.90 84.95 931,001 +1.24(+1.48%)
Oct 15, 2018 83.72 84.44 83.67 83.71 1,024,501 -0.10(-0.12%)
Oct 12, 2018 84.33 84.33 82.89 83.81 1,803,700 +0.43(+0.52%)
Oct 11, 2018 85.51 85.68 82.99 83.38 2,280,325 -2.37(-2.76%)
Oct 10, 2018 87.55 87.81 85.67 85.75 1,087,417 -1.95(-2.22%)
Oct 09, 2018 87.86 88.07 87.51 87.70 646,583 -0.28(-0.32%)
Oct 08, 2018 87.37 88.09 87.30 87.98 606,041 +0.43(+0.49%)
Oct 05, 2018 87.87 88.10 87.21 87.55 547,700 -0.26(-0.30%)
Oct 04, 2018 87.78 87.91 87.24 87.81 580,034 -0.09(-0.10%)
Oct 03, 2018 88.15 88.39 87.77 87.90 471,891 +0.04(+0.05%)
Oct 02, 2018 87.48 87.97 87.42 87.86 641,788 +0.38(+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.