High Dividend Yield Vanguard ETF (NY: VYM )

108.01 +0.55 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.51 91.51 91.51 1,119,153 +0.77(+0.85%)
Dec 30, 2020 90.57 91.01 90.56 90.74 1,119,153 +0.27(+0.30%)
Dec 29, 2020 91.03 91.03 90.17 90.47 1,317,066 -0.14(-0.15%)
Dec 28, 2020 90.93 91.31 90.46 90.61 1,514,712 +0.23(+0.25%)
Dec 24, 2020 90.34 90.38 89.87 90.38 1,185,600 +0.19(+0.21%)
Dec 23, 2020 89.95 90.52 89.79 90.19 1,402,375 +0.68(+0.76%)
Dec 22, 2020 90.17 90.17 89.46 89.51 2,576,404 -0.67(-0.74%)
Dec 21, 2020 89.85 90.45 88.97 90.18 2,451,402 -1.38(-1.51%)
Dec 18, 2020 92.00 92.00 91.00 91.56 2,191,500 -0.28(-0.30%)
Dec 17, 2020 91.98 91.98 91.59 91.84 1,617,792 +0.21(+0.23%)
Dec 16, 2020 91.89 91.91 91.38 91.63 1,198,959 -0.15(-0.16%)
Dec 15, 2020 91.21 91.87 90.80 91.78 1,515,500 +1.23(+1.36%)
Dec 14, 2020 92.30 92.32 90.55 90.55 1,742,809 -0.95(-1.04%)
Dec 11, 2020 91.28 91.63 90.84 91.50 1,145,600 -0.35(-0.38%)
Dec 10, 2020 91.81 92.00 91.47 91.85 1,443,643 -0.25(-0.27%)
Dec 09, 2020 92.34 92.55 91.66 92.10 1,246,994 +0.06(+0.07%)
Dec 08, 2020 91.06 92.18 91.01 92.04 1,286,087 +0.58(+0.63%)
Dec 07, 2020 91.72 91.72 91.15 91.46 1,550,593 -0.61(-0.66%)
Dec 04, 2020 91.11 92.07 91.10 92.07 1,798,200 +1.30(+1.43%)
Dec 03, 2020 90.76 91.18 90.45 90.77 1,271,434 +0.07(+0.08%)
Dec 02, 2020 90.11 90.75 90.02 90.70 1,057,501 +0.54(+0.60%)
Dec 01, 2020 90.38 91.02 90.14 90.16 1,284,978 +0.87(+0.97%)
Nov 30, 2020 90.04 90.08 89.11 89.29 2,491,959 -1.05(-1.16%)
Nov 27, 2020 90.66 90.74 90.11 90.34 661,600 -0.11(-0.12%)
Nov 25, 2020 90.77 90.77 90.10 90.45 1,285,500 -0.59(-0.65%)
Nov 24, 2020 89.96 91.06 89.89 91.04 1,814,260 +2.04(+2.29%)
Nov 23, 2020 88.44 89.13 88.26 89.00 1,309,876 +1.15(+1.31%)
Nov 20, 2020 88.16 88.34 87.71 87.85 1,068,200 -0.33(-0.37%)
Nov 19, 2020 87.85 88.27 87.28 88.18 1,169,261 +0.21(+0.24%)
Nov 18, 2020 89.30 89.55 87.95 87.97 1,526,926 -0.98(-1.10%)
Nov 17, 2020 88.77 89.27 88.26 88.95 1,215,954 -0.45(-0.50%)
Nov 16, 2020 89.34 89.47 88.57 89.40 1,766,362 +1.56(+1.78%)
Nov 13, 2020 86.88 88.12 86.82 87.84 1,466,200 +1.49(+1.73%)
Nov 12, 2020 87.09 87.09 85.70 86.35 2,780,052 -1.30(-1.48%)
Nov 11, 2020 88.38 88.38 87.21 87.65 1,403,725 -0.13(-0.15%)
Nov 10, 2020 87.12 87.97 86.70 87.78 1,990,924 +1.22(+1.41%)
Nov 09, 2020 88.05 88.62 86.51 86.56 2,671,355 +3.26(+3.91%)
Nov 06, 2020 83.66 83.90 83.06 83.30 1,673,600 -0.16(-0.19%)
Nov 05, 2020 83.02 84.12 83.02 83.46 2,156,545 +1.35(+1.64%)
Nov 04, 2020 82.44 83.58 81.64 82.11 2,677,392 -0.22(-0.27%)
Nov 03, 2020 82.15 82.91 82.01 82.33 1,623,649 +1.26(+1.55%)
Nov 02, 2020 80.64 81.22 79.93 81.07 2,064,797 +1.53(+1.92%)
Oct 30, 2020 79.21 79.66 78.49 79.54 2,482,300 +0.03(+0.04%)
Oct 29, 2020 78.79 80.19 77.97 79.51 2,639,747 +0.63(+0.80%)
Oct 28, 2020 79.91 80.44 78.79 78.88 4,190,763 -2.33(-2.87%)
Oct 27, 2020 82.29 82.30 81.21 81.21 1,673,832 -1.15(-1.40%)
Oct 26, 2020 83.01 83.06 81.53 82.36 2,055,790 -1.50(-1.79%)
Oct 23, 2020 84.00 84.18 83.37 83.86 1,011,600 +0.05(+0.06%)
Oct 22, 2020 82.75 83.91 82.68 83.81 1,775,897 +1.18(+1.43%)
Oct 21, 2020 83.00 83.34 82.63 82.63 965,529 -0.43(-0.52%)
Oct 20, 2020 83.30 83.76 82.86 83.06 1,671,867 +0.20(+0.24%)
Oct 19, 2020 84.13 84.36 82.71 82.86 1,088,155 -1.19(-1.42%)
Oct 16, 2020 84.01 84.39 83.80 84.05 1,086,400 +0.22(+0.26%)
Oct 15, 2020 82.92 83.85 82.75 83.83 1,372,981 +0.19(+0.23%)
Oct 14, 2020 84.06 84.42 83.57 83.64 1,082,721 -0.36(-0.43%)
Oct 13, 2020 84.57 84.65 83.71 84.00 1,230,397 -0.77(-0.91%)
Oct 12, 2020 84.24 85.00 84.14 84.77 1,215,276 +0.68(+0.81%)
Oct 09, 2020 84.50 84.64 83.93 84.09 1,173,000 +0.05(+0.06%)
Oct 08, 2020 83.42 84.07 83.31 84.04 1,388,580 +1.01(+1.22%)
Oct 07, 2020 82.36 83.23 82.34 83.03 1,098,579 +1.31(+1.60%)
Oct 06, 2020 82.61 83.39 81.59 81.72 1,828,530 -0.60(-0.73%)
Oct 05, 2020 81.55 82.41 81.51 82.32 1,386,347 +1.32(+1.63%)
Oct 02, 2020 79.87 81.44 79.81 81.00 1,686,000 +0.10(+0.12%)
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.