High Dividend Yield Vanguard ETF (NY: VYM )

101.56 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.82 80.35 78.82 80.22 2,467,000 +0.16(+0.20%)
May 28, 2020 80.94 80.98 79.85 80.06 2,124,220 -0.25(-0.31%)
May 27, 2020 79.92 80.31 79.00 80.31 1,736,467 +1.67(+2.12%)
May 26, 2020 78.81 79.24 78.47 78.64 2,067,342 +1.69(+2.20%)
May 22, 2020 76.98 77.05 76.42 76.95 1,975,500 -0.07(-0.09%)
May 21, 2020 77.41 77.69 76.79 77.02 1,589,441 -0.54(-0.70%)
May 20, 2020 77.39 77.89 77.10 77.56 1,130,098 +1.15(+1.51%)
May 19, 2020 77.48 77.48 76.40 76.41 1,402,000 -1.29(-1.66%)
May 18, 2020 77.11 78.12 76.95 77.70 2,305,887 +2.76(+3.68%)
May 15, 2020 74.54 75.07 74.06 74.94 1,494,100 -0.05(-0.07%)
May 14, 2020 73.27 75.01 72.53 74.99 2,213,663 +0.99(+1.34%)
May 13, 2020 75.27 75.33 73.43 74.00 2,174,271 -1.49(-1.97%)
May 12, 2020 77.21 77.41 75.47 75.49 1,648,552 -1.41(-1.83%)
May 11, 2020 76.72 77.33 76.33 76.90 1,563,077 -0.41(-0.53%)
May 08, 2020 76.64 77.39 76.39 77.31 1,388,300 +1.76(+2.33%)
May 07, 2020 75.97 76.50 75.46 75.55 1,834,203 +0.42(+0.56%)
May 06, 2020 76.70 76.78 75.10 75.13 1,397,404 -1.13(-1.48%)
May 05, 2020 76.73 77.21 76.25 76.26 1,960,223 +0.40(+0.53%)
May 04, 2020 75.50 75.97 74.85 75.86 2,038,364 -0.06(-0.08%)
May 01, 2020 76.83 76.95 75.59 75.92 1,774,500 -2.09(-2.68%)
Apr 30, 2020 78.93 78.99 77.70 78.01 7,225,087 -1.68(-2.11%)
Apr 29, 2020 79.86 80.30 79.05 79.69 1,644,362 +1.33(+1.70%)
Apr 28, 2020 79.29 79.43 78.15 78.36 1,825,966 +0.32(+0.41%)
Apr 27, 2020 77.11 78.40 76.94 78.04 3,336,212 +1.45(+1.89%)
Apr 24, 2020 76.03 76.86 75.48 76.59 1,506,100 +0.98(+1.30%)
Apr 23, 2020 75.98 76.91 75.50 75.61 1,931,769 -0.02(-0.03%)
Apr 22, 2020 75.81 76.13 75.20 75.63 1,529,021 +1.33(+1.79%)
Apr 21, 2020 74.83 75.47 74.14 74.30 2,052,174 -2.07(-2.71%)
Apr 20, 2020 76.50 77.73 76.28 76.37 2,595,542 -1.51(-1.94%)
Apr 17, 2020 77.11 78.11 76.49 77.88 2,425,700 +2.69(+3.58%)
Apr 16, 2020 75.57 75.74 74.38 75.19 2,064,768 -0.12(-0.16%)
Apr 15, 2020 76.00 76.19 74.73 75.31 2,660,754 -2.39(-3.08%)
Apr 14, 2020 77.31 77.82 76.63 77.70 3,096,879 +1.88(+2.48%)
Apr 13, 2020 77.00 77.02 75.12 75.82 3,925,977 -1.27(-1.65%)
Apr 09, 2020 76.93 78.26 76.35 77.09 3,945,600 +1.50(+1.98%)
Apr 08, 2020 73.93 75.99 73.09 75.59 2,282,216 +2.57(+3.52%)
Apr 07, 2020 75.47 75.68 73.02 73.02 3,339,107 -0.03(-0.04%)
Apr 06, 2020 71.35 73.57 71.17 73.05 3,034,785 +4.02(+5.82%)
Apr 03, 2020 69.73 70.54 68.22 69.03 2,980,500 -1.01(-1.44%)
Apr 02, 2020 67.59 70.23 67.59 70.04 2,558,245 +2.25(+3.32%)
Apr 01, 2020 67.93 69.09 67.16 67.79 3,374,103 -2.96(-4.18%)
Mar 31, 2020 72.00 72.27 70.37 70.75 2,214,062 -1.37(-1.90%)
Mar 30, 2020 70.20 72.34 69.96 72.12 5,213,887 +2.37(+3.40%)
Mar 27, 2020 69.27 71.95 69.04 69.75 2,835,200 -1.92(-2.68%)
Mar 26, 2020 67.92 72.11 67.75 71.67 4,768,931 +4.58(+6.83%)
Mar 25, 2020 66.87 69.59 64.95 67.09 4,657,941 +0.87(+1.31%)
Mar 24, 2020 64.33 66.45 63.80 66.22 4,475,722 +5.25(+8.61%)
Mar 23, 2020 63.38 63.51 60.07 60.97 5,931,183 -2.67(-4.20%)
Mar 20, 2020 67.41 67.49 63.34 63.64 3,978,600 -3.18(-4.76%)
Mar 19, 2020 66.96 68.46 65.01 66.82 4,103,375 -1.20(-1.76%)
Mar 18, 2020 67.21 69.33 64.58 68.02 4,822,636 -3.59(-5.01%)
Mar 17, 2020 68.03 71.61 66.52 71.61 4,340,014 +4.72(+7.06%)
Mar 16, 2020 66.56 71.47 65.52 66.89 4,530,542 -7.48(-10.06%)
Mar 13, 2020 72.21 74.50 68.50 74.37 4,264,900 +6.17(+9.05%)
Mar 12, 2020 70.46 73.07 68.09 68.20 7,131,992 -7.46(-9.86%)
Mar 11, 2020 77.41 77.82 74.77 75.66 3,986,832 -3.86(-4.85%)
Mar 10, 2020 79.20 79.64 75.54 79.52 6,366,279 +2.55(+3.31%)
Mar 09, 2020 79.86 79.86 76.44 76.97 5,635,665 -6.66(-7.96%)
Mar 06, 2020 82.40 83.94 81.80 83.63 3,514,300 -1.31(-1.54%)
Mar 05, 2020 85.51 86.27 84.12 84.94 2,391,746 -2.66(-3.04%)
Mar 04, 2020 85.59 87.62 84.78 87.60 2,572,664 +3.48(+4.14%)
Mar 03, 2020 86.40 87.56 83.33 84.12 3,757,150 -2.20(-2.55%)
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.