High Dividend Yield Vanguard ETF (NY: VYM )

109.67 +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.43 13.48 13.43 13.46 1,000 +0.07(+0.52%)
Dec 29, 2005 13.48 13.56 13.30 13.39 10,700 -0.08(-0.59%)
Dec 28, 2005 13.45 13.47 13.45 13.47 1,000 +0.03(+0.22%)
Dec 27, 2005 13.33 13.44 13.32 13.44 3,800 +0.15(+1.13%)
Dec 23, 2005 13.25 13.32 13.25 13.29 5,900 -0.01(-0.08%)
Dec 22, 2005 13.37 13.38 13.25 13.30 5,200 -0.06(-0.45%)
Dec 21, 2005 13.37 13.37 13.30 13.36 2,900 +0.06(+0.45%)
Dec 20, 2005 13.30 13.30 13.30 13.30 1,000 -0.01(-0.08%)
Dec 19, 2005 13.32 13.37 13.25 13.31 5,300 +0.06(+0.45%)
Dec 16, 2005 13.30 13.30 13.25 13.25 3,800 +0.07(+0.53%)
Dec 15, 2005 13.23 13.35 13.16 13.18 5,300 -0.04(-0.30%)
Dec 14, 2005 13.24 13.24 13.22 13.22 2,400 -0.01(-0.08%)
Dec 13, 2005 13.26 13.30 13.23 13.23 5,600 -0.12(-0.90%)
Dec 12, 2005 13.30 13.35 13.30 13.35 3,700 +0.11(+0.83%)
Dec 09, 2005 13.38 13.38 13.17 13.24 9,900 -0.14(-1.05%)
Dec 08, 2005 13.45 13.48 13.38 13.38 3,200 +0.03(+0.23%)
Dec 07, 2005 13.45 13.45 13.35 13.35 2,400 -0.10(-0.75%)
Dec 06, 2005 13.45 13.47 13.38 13.45 8,100 -0.02(-0.15%)
Dec 05, 2005 13.52 13.52 13.47 13.47 2,700 -0.04(-0.30%)
Dec 02, 2005 13.57 13.65 13.51 13.51 2,900 +0.01(+0.07%)
Dec 01, 2005 13.46 13.55 13.45 13.50 5,800 +0.05(+0.37%)
Nov 30, 2005 13.40 13.46 13.35 13.45 5,000 +0.15(+1.13%)
Nov 29, 2005 13.30 13.36 13.29 13.30 4,600 +0.03(+0.23%)
Nov 28, 2005 13.32 13.35 13.27 13.27 900 -0.05(-0.38%)
Nov 25, 2005 13.30 13.32 13.30 13.32 400 +0.04(+0.30%)
Nov 23, 2005 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 22, 2005 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 21, 2005 13.20 13.28 13.20 13.28 8,200 +0.09(+0.68%)
Nov 18, 2005 13.18 13.19 13.15 13.19 1,200 +0.02(+0.15%)
Nov 17, 2005 13.22 13.22 13.05 13.17 27,500 -0.05(-0.38%)
Nov 16, 2005 13.29 13.29 13.22 13.22 5,000 -0.07(-0.53%)
Nov 15, 2005 13.45 13.52 13.29 13.29 8,400 -0.28(-2.06%)
Nov 14, 2005 13.58 13.58 13.45 13.57 6,200 -0.01(-0.07%)
Nov 11, 2005 13.70 13.70 13.55 13.58 8,000 -0.17(-1.24%)
Nov 10, 2005 13.75 13.75 13.75 13.75 1,300 -0.03(-0.22%)
Nov 09, 2005 14.10 14.15 13.78 13.78 7,800 -0.42(-2.96%)
Nov 08, 2005 14.10 14.20 14.10 14.20 1,100 +0.21(+1.50%)
Nov 07, 2005 13.99 13.99 13.99 13.99 100 +0.01(+0.07%)
Nov 04, 2005 13.98 13.99 13.98 13.98 1,400 -0.03(-0.21%)
Nov 03, 2005 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Nov 02, 2005 14.00 14.01 14.00 14.01 1,000 +0.06(+0.43%)
Nov 01, 2005 13.93 13.95 13.93 13.95 3,300 +0.02(+0.14%)
Oct 31, 2005 13.93 13.93 13.93 13.93 800 +0.01(+0.07%)
Oct 28, 2005 13.92 13.92 13.92 13.92 2,300 +0.02(+0.14%)
Oct 27, 2005 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 26, 2005 13.89 13.90 13.89 13.90 1,700 -0.02(-0.14%)
Oct 25, 2005 13.92 13.92 13.92 13.92 100 +0.00(+0.00%)
Oct 24, 2005 13.89 13.92 13.89 13.92 1,300 +0.04(+0.29%)
Oct 21, 2005 13.88 13.88 13.88 13.88 700 +0.03(+0.22%)
Oct 20, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Oct 19, 2005 13.85 13.85 13.77 13.85 7,900 -0.13(-0.93%)
Oct 18, 2005 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Oct 17, 2005 13.98 13.98 13.98 13.98 100 -0.03(-0.21%)
Oct 14, 2005 14.01 14.01 14.01 14.01 700 -0.04(-0.28%)
Oct 13, 2005 14.05 14.13 14.05 14.05 2,500 -0.07(-0.50%)
Oct 12, 2005 14.22 14.22 14.12 14.12 2,600 -0.17(-1.18%)
Oct 11, 2005 14.38 14.38 14.29 14.29 2,600 -0.21(-1.45%)
Oct 10, 2005 14.35 14.50 14.35 14.50 1,600 +0.05(+0.35%)
Oct 07, 2005 14.43 14.45 14.43 14.45 1,600 +0.01(+0.07%)
Oct 06, 2005 14.38 14.44 14.38 14.44 2,300 +0.07(+0.49%)
Oct 05, 2005 14.37 14.37 14.37 14.37 800 +0.08(+0.56%)
Oct 04, 2005 14.40 14.40 14.29 14.29 4,400 -0.06(-0.42%)
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.