High Dividend Yield Vanguard ETF (NY: VYM )

106.94 USD -0.35 (-0.33%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 105.84 107.88 105.52 107.29 1,946,697 +1.92(+1.82%)
Dec 01, 2021 107.10 108.30 105.34 105.37 2,566,795 -0.56(-0.53%)
Nov 30, 2021 107.61 107.66 105.82 105.93 2,260,102 -2.55(-2.35%)
Nov 29, 2021 109.06 109.15 107.96 108.48 1,448,190 +0.26(+0.24%)
Nov 26, 2021 108.44 108.57 107.57 108.22 1,520,934 -2.29(-2.07%)
Nov 24, 2021 110.42 110.69 110.25 110.51 926,938 -0.19(-0.17%)
Nov 23, 2021 109.87 110.79 109.78 110.70 1,319,841 +1.03(+0.94%)
Nov 22, 2021 109.24 110.53 109.11 109.67 2,091,775 +0.81(+0.74%)
Nov 19, 2021 109.45 109.45 108.77 108.86 1,216,778 -0.99(-0.90%)
Nov 18, 2021 110.12 109.88 109.75 109.85 1,046,837 -0.34(-0.31%)
Nov 17, 2021 110.47 110.47 109.94 110.19 742,128 -0.50(-0.45%)
Nov 16, 2021 110.82 111.14 110.61 110.69 880,155 -0.02(-0.02%)
Nov 15, 2021 110.80 110.87 110.49 110.71 904,966 +0.19(+0.17%)
Nov 12, 2021 110.54 110.68 110.12 110.52 708,131 +0.17(+0.15%)
Nov 11, 2021 110.38 110.54 110.14 110.35 779,084 +0.12(+0.11%)
Nov 10, 2021 110.12 110.23 959,874 -0.02(-0.02%)
Nov 09, 2021 110.20 110.31 109.79 110.25 1,284,086 -0.08(-0.07%)
Nov 08, 2021 110.65 110.91 110.05 110.33 889,548 -0.01(-0.01%)
Nov 05, 2021 110.17 110.74 109.99 110.34 890,552 +0.67(+0.61%)
Nov 04, 2021 110.09 110.15 109.09 109.67 962,143 -0.32(-0.29%)
Nov 03, 2021 109.07 110.04 108.99 109.99 1,006,871 +0.61(+0.56%)
Nov 02, 2021 109.07 109.53 108.82 109.38 766,961 +0.46(+0.42%)
Nov 01, 2021 108.87 108.82 108.57 108.92 832,085 +0.48(+0.44%)
Oct 29, 2021 108.44 108.83 108.17 108.44 742,423 -0.10(-0.09%)
Oct 28, 2021 107.70 108.54 107.65 108.54 792,205 +0.98(+0.91%)
Oct 27, 2021 108.95 108.95 107.52 107.56 1,010,388 -1.40(-1.28%)
Oct 26, 2021 108.99 109.29 108.96 807,101 +0.06(+0.06%)
Oct 25, 2021 108.88 109.07 108.44 108.90 740,767 +0.23(+0.21%)
Oct 22, 2021 108.41 108.83 108.18 108.67 845,872 +0.28(+0.26%)
Oct 21, 2021 108.65 108.72 107.92 108.39 932,415 -0.38(-0.35%)
Oct 20, 2021 107.85 108.84 107.74 108.77 900,727 +0.92(+0.85%)
Oct 19, 2021 107.17 107.85 107.00 107.85 962,201 +1.00(+0.94%)
Oct 18, 2021 106.82 107.39 106.48 106.85 811,921 -0.37(-0.35%)
Oct 15, 2021 107.17 107.67 107.04 107.22 821,324 +0.66(+0.62%)
Oct 14, 2021 105.74 106.61 105.48 106.56 701,713 +1.62(+1.54%)
Oct 13, 2021 104.82 105.18 103.79 104.94 928,509 +0.12(+0.11%)
Oct 12, 2021 105.29 105.43 104.58 104.82 884,899 -0.40(-0.38%)
Oct 11, 2021 106.12 106.55 105.19 105.22 1,020,530 -0.74(-0.70%)
Oct 08, 2021 106.05 106.25 105.73 105.96 701,385 -0.01(-0.01%)
Oct 07, 2021 105.84 106.63 105.84 105.97 826,878 +0.75(+0.71%)
Oct 06, 2021 104.37 105.25 103.70 105.22 1,124,729 +0.16(+0.15%)
Oct 05, 2021 104.74 105.60 104.37 105.06 897,422 +0.73(+0.70%)
Oct 04, 2021 104.47 105.30 103.79 104.33 1,343,679 -0.28(-0.27%)
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.