High Dividend Yield Vanguard ETF (NY: VYM )

107.12 -3.14 (-2.85%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.17 33.70 32.92 33.60 204,148 +0.66(+2.00%)
Dec 30, 2008 32.32 32.94 32.25 32.94 191,419 +0.85(+2.65%)
Dec 29, 2008 32.27 32.27 31.66 32.09 109,798 -0.22(-0.68%)
Dec 26, 2008 32.46 32.46 32.02 32.31 75,912 +0.22(+0.67%)
Dec 24, 2008 31.96 32.17 31.83 32.09 67,930 +0.02(+0.08%)
Dec 23, 2008 32.64 32.67 31.95 32.07 282,990 -0.22(-0.68%)
Dec 22, 2008 32.97 32.97 31.73 32.29 467,878 -0.79(-2.40%)
Dec 19, 2008 33.51 33.78 32.96 33.08 376,412 -0.02(-0.06%)
Dec 18, 2008 34.05 34.05 32.88 33.10 138,131 -0.60(-1.77%)
Dec 17, 2008 34.04 34.12 33.44 33.70 93,346 -0.38(-1.12%)
Dec 16, 2008 32.87 34.11 32.72 34.08 67,662 +1.68(+5.19%)
Dec 15, 2008 32.92 32.95 32.00 32.40 79,861 -0.38(-1.15%)
Dec 12, 2008 32.12 32.97 31.65 32.78 185,593 +0.16(+0.48%)
Dec 11, 2008 33.62 33.65 32.43 32.62 250,315 -1.06(-3.15%)
Dec 10, 2008 34.19 34.19 33.16 33.68 110,489 +0.33(+0.99%)
Dec 09, 2008 34.55 34.55 33.26 33.35 249,432 -0.92(-2.68%)
Dec 08, 2008 35.43 35.43 33.90 34.27 252,552 +0.73(+2.18%)
Dec 05, 2008 31.86 33.54 31.40 33.54 141,638 +1.25(+3.87%)
Dec 04, 2008 32.75 33.35 31.78 32.29 86,610 -0.86(-2.59%)
Dec 03, 2008 31.94 33.24 31.45 33.15 83,308 +1.04(+3.24%)
Dec 02, 2008 31.40 32.19 30.80 32.11 123,561 +1.40(+4.56%)
Dec 01, 2008 33.75 33.75 30.65 30.71 133,394 -3.04(-9.01%)
Nov 28, 2008 33.11 33.75 33.10 33.75 49,349 +0.54(+1.63%)
Nov 26, 2008 31.46 33.21 31.46 33.21 66,505 +0.95(+2.94%)
Nov 25, 2008 32.88 32.88 31.62 32.26 65,858 +0.58(+1.83%)
Nov 24, 2008 30.82 32.45 30.26 31.68 223,461 +1.66(+5.53%)
Nov 21, 2008 30.00 30.02 27.86 30.02 148,648 +1.51(+5.30%)
Nov 20, 2008 30.24 30.97 28.23 28.51 218,196 -1.97(-6.46%)
Nov 19, 2008 32.79 32.79 30.48 30.48 101,991 -1.76(-5.46%)
Nov 18, 2008 33.00 33.00 31.28 32.24 238,552 -0.01(-0.03%)
Nov 17, 2008 32.61 33.25 32.02 32.25 101,792 -0.57(-1.74%)
Nov 14, 2008 34.03 34.46 32.72 32.82 84,644 -1.52(-4.43%)
Nov 13, 2008 32.60 34.34 31.00 34.34 136,132 +2.25(+7.01%)
Nov 12, 2008 33.21 33.21 31.96 32.09 126,239 -1.62(-4.81%)
Nov 11, 2008 33.50 34.20 33.11 33.71 71,388 -0.49(-1.43%)
Nov 10, 2008 35.66 35.69 33.74 34.20 140,018 -0.40(-1.16%)
Nov 07, 2008 34.04 34.60 33.81 34.60 82,634 +0.97(+2.88%)
Nov 06, 2008 35.30 35.31 33.51 33.63 121,829 -1.62(-4.60%)
Nov 05, 2008 37.17 37.17 35.16 35.25 117,556 -2.05(-5.50%)
Nov 04, 2008 36.75 37.31 36.47 37.30 100,988 +1.43(+4.00%)
Nov 03, 2008 36.08 36.10 35.67 35.87 87,428 +0.14(+0.38%)
Oct 31, 2008 35.55 36.22 35.11 35.73 92,474 +0.33(+0.93%)
Oct 30, 2008 35.98 35.98 34.50 35.40 91,737 +0.90(+2.61%)
Oct 29, 2008 34.88 36.00 34.50 34.50 150,274 -1.03(-2.90%)
Oct 28, 2008 33.25 35.53 31.76 35.53 91,291 +3.51(+10.96%)
Oct 27, 2008 32.57 33.42 32.01 32.02 49,255 -0.80(-2.44%)
Oct 24, 2008 33.82 33.82 32.08 32.82 130,904 -1.18(-3.47%)
Oct 23, 2008 33.65 34.29 32.12 34.00 62,032 +0.18(+0.53%)
Oct 22, 2008 34.88 34.88 32.63 33.82 158,263 -1.69(-4.76%)
Oct 21, 2008 35.99 36.39 35.27 35.51 110,995 -0.74(-2.04%)
Oct 20, 2008 35.27 36.25 34.80 36.25 94,376 +1.51(+4.35%)
Oct 17, 2008 34.42 36.14 34.13 34.74 73,154 -0.38(-1.08%)
Oct 16, 2008 34.34 35.12 32.37 35.12 147,205 +1.19(+3.51%)
Oct 15, 2008 36.24 36.24 33.85 33.93 59,481 -3.05(-8.25%)
Oct 14, 2008 40.14 40.14 35.81 36.98 138,979 +0.43(+1.18%)
Oct 13, 2008 38.19 38.19 34.20 36.55 199,665 +1.40(+3.98%)
Oct 10, 2008 32.75 35.66 30.90 35.15 92,167 +1.90(+5.71%)
Oct 09, 2008 35.61 36.60 32.90 33.25 69,328 -2.73(-7.59%)
Oct 08, 2008 36.01 37.22 35.00 35.98 35,100 -0.82(-2.24%)
Oct 07, 2008 39.60 39.60 36.75 36.81 41,880 -2.33(-5.96%)
Oct 06, 2008 39.25 39.73 37.46 39.14 62,637 -1.35(-3.33%)
Oct 03, 2008 42.49 42.49 40.37 40.49 61,170 -0.68(-1.65%)
Oct 02, 2008 42.38 42.38 41.07 41.17 25,650 -1.11(-2.63%)
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.