High Dividend Yield Vanguard ETF (NY: VYM )

109.45 +1.44 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.41 48.41 48.13 48.15 30,681 -0.13(-0.27%)
May 29, 2008 47.92 48.43 47.80 48.28 11,099 +0.55(+1.15%)
May 28, 2008 47.70 47.73 47.38 47.73 7,981 +0.02(+0.04%)
May 27, 2008 48.13 48.13 47.40 47.71 18,429 +0.21(+0.44%)
May 26, 2008 47.85 47.85 47.50 47.50 0 +0.00(+0.00%)
May 23, 2008 47.85 47.85 47.50 47.50 27,087 -0.59(-1.23%)
May 22, 2008 47.79 48.32 47.79 48.09 62,014 +0.20(+0.42%)
May 21, 2008 48.69 49.07 47.87 47.89 57,002 -0.71(-1.46%)
May 20, 2008 48.89 48.90 48.46 48.60 40,918 -0.60(-1.22%)
May 19, 2008 49.17 49.58 49.07 49.20 56,853 +0.12(+0.24%)
May 16, 2008 49.00 49.12 48.80 49.08 19,675 -0.07(-0.14%)
May 15, 2008 48.90 49.15 48.66 49.15 47,339 +0.33(+0.68%)
May 14, 2008 48.90 49.07 48.78 48.82 15,168 +0.32(+0.66%)
May 13, 2008 48.76 48.76 48.43 48.50 25,701 -0.14(-0.29%)
May 12, 2008 48.11 48.64 48.11 48.64 19,244 +0.55(+1.14%)
May 09, 2008 48.00 48.28 47.96 48.09 7,229 -0.26(-0.54%)
May 08, 2008 48.55 48.55 48.13 48.35 10,974 -0.12(-0.25%)
May 07, 2008 48.04 49.19 48.04 48.47 26,175 -0.86(-1.74%)
May 06, 2008 48.82 49.33 48.58 49.33 19,403 +0.24(+0.49%)
May 05, 2008 49.41 49.41 48.98 49.09 11,749 -0.36(-0.73%)
May 02, 2008 49.65 49.68 49.30 49.45 15,952 +0.24(+0.49%)
May 01, 2008 48.46 49.30 48.46 49.21 20,324 +1.00(+2.07%)
Apr 30, 2008 48.73 49.00 48.20 48.21 34,158 -0.19(-0.39%)
Apr 29, 2008 48.50 48.50 48.32 48.40 13,409 -0.29(-0.60%)
Apr 28, 2008 48.74 48.84 48.60 48.69 7,547 +0.11(+0.23%)
Apr 25, 2008 48.74 48.79 48.12 48.58 13,387 +0.33(+0.68%)
Apr 24, 2008 47.87 48.54 47.70 48.25 22,994 +0.53(+1.11%)
Apr 23, 2008 47.71 48.03 47.61 47.72 13,668 +0.01(+0.02%)
Apr 22, 2008 47.81 47.87 47.54 47.71 23,763 -0.37(-0.77%)
Apr 21, 2008 48.65 48.65 47.90 48.08 34,691 -0.25(-0.51%)
Apr 18, 2008 48.40 48.57 48.20 48.33 8,597 +0.50(+1.05%)
Apr 17, 2008 47.86 47.86 47.46 47.83 10,971 +0.11(+0.23%)
Apr 16, 2008 46.88 47.91 46.88 47.72 11,800 +0.85(+1.81%)
Apr 15, 2008 47.03 47.03 46.56 46.87 15,138 +0.30(+0.65%)
Apr 14, 2008 46.86 47.53 46.50 46.57 15,575 -0.49(-1.04%)
Apr 11, 2008 47.35 47.49 46.95 47.05 16,900 -0.90(-1.87%)
Apr 10, 2008 47.78 48.17 47.67 47.95 11,400 +0.05(+0.10%)
Apr 09, 2008 48.14 48.21 47.76 47.90 12,300 -0.51(-1.05%)
Apr 08, 2008 49.55 49.55 48.17 48.41 27,700 -0.19(-0.39%)
Apr 07, 2008 48.96 49.00 48.60 48.60 28,500 +0.08(+0.16%)
Apr 04, 2008 49.34 49.34 48.41 48.52 24,000 -0.10(-0.21%)
Apr 03, 2008 48.12 49.07 48.12 48.62 8,400 +0.00(+0.00%)
Apr 02, 2008 48.67 49.27 48.22 48.62 22,700 -0.22(-0.45%)
Apr 01, 2008 48.22 48.88 47.86 48.84 42,300 +1.67(+3.54%)
Mar 31, 2008 46.25 47.39 46.25 47.17 26,700 +0.34(+0.73%)
Mar 28, 2008 47.48 47.53 46.78 46.83 18,900 -0.71(-1.49%)
Mar 27, 2008 47.19 47.87 47.08 47.54 19,300 +0.00(+0.00%)
Mar 26, 2008 48.51 48.51 47.50 47.54 11,000 -0.68(-1.40%)
Mar 25, 2008 48.21 48.31 47.84 48.22 32,300 -0.30(-0.63%)
Mar 24, 2008 48.35 48.82 48.35 48.52 21,300 +0.41(+0.85%)
Mar 21, 2008 46.91 48.15 46.91 48.11 15,000 +0.00(+0.00%)
Mar 20, 2008 46.91 48.15 46.91 48.11 15,000 +1.44(+3.09%)
Mar 19, 2008 48.41 48.41 46.67 46.67 18,897 -0.44(-0.93%)
Mar 18, 2008 47.44 47.44 46.32 47.11 98,400 +1.43(+3.13%)
Mar 17, 2008 45.00 46.02 44.73 45.68 27,700 -0.14(-0.31%)
Mar 14, 2008 47.14 47.14 45.31 45.82 73,300 -0.81(-1.74%)
Mar 13, 2008 46.01 46.96 45.59 46.63 62,400 +0.10(+0.21%)
Mar 12, 2008 46.96 47.46 46.52 46.53 21,600 -0.15(-0.32%)
Mar 11, 2008 46.10 47.19 45.75 46.68 28,900 +1.52(+3.37%)
Mar 10, 2008 45.61 45.63 45.05 45.16 52,500 -0.54(-1.18%)
Mar 07, 2008 45.76 46.37 45.39 45.70 53,400 -0.30(-0.65%)
Mar 06, 2008 46.90 46.90 46.00 46.00 25,500 -1.09(-2.31%)
Mar 05, 2008 47.26 47.47 46.65 47.09 51,100 +0.15(+0.32%)
Mar 04, 2008 46.66 47.03 46.32 46.94 40,100 -0.13(-0.28%)
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.