High Dividend Yield Vanguard ETF (NY: VYM )

108.27 +0.65 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.97 51.47 50.97 51.10 26,500 -0.36(-0.70%)
Dec 28, 2007 53.04 53.04 51.39 51.46 11,300 -0.12(-0.23%)
Dec 27, 2007 52.04 52.04 51.58 51.58 19,100 -0.67(-1.28%)
Dec 26, 2007 52.00 52.27 52.00 52.25 19,400 +0.08(+0.15%)
Dec 24, 2007 52.64 52.64 52.05 52.17 107,150 +0.26(+0.50%)
Dec 21, 2007 51.77 51.99 51.66 51.91 9,300 +0.67(+1.31%)
Dec 20, 2007 50.95 51.25 50.80 51.24 6,801 +0.11(+0.22%)
Dec 19, 2007 51.35 51.53 51.01 51.13 5,900 -0.30(-0.58%)
Dec 18, 2007 51.25 51.45 50.73 51.43 3,700 +0.44(+0.86%)
Dec 17, 2007 51.17 51.41 50.94 50.99 15,095 -0.68(-1.32%)
Dec 14, 2007 52.64 52.64 51.49 51.67 8,330 -1.10(-2.08%)
Dec 13, 2007 52.41 52.86 52.20 52.77 8,400 +0.06(+0.11%)
Dec 12, 2007 53.18 53.34 52.20 52.71 31,100 +0.13(+0.25%)
Dec 11, 2007 53.81 54.00 52.51 52.58 23,700 -1.11(-2.07%)
Dec 10, 2007 53.49 53.78 53.49 53.69 7,000 +0.29(+0.54%)
Dec 07, 2007 53.50 53.58 53.34 53.40 6,500 +0.10(+0.19%)
Dec 06, 2007 52.78 53.40 52.77 53.30 14,200 +0.65(+1.23%)
Dec 05, 2007 52.68 52.74 52.45 52.65 7,900 +0.69(+1.33%)
Dec 04, 2007 51.92 52.14 51.92 51.96 5,300 -0.34(-0.65%)
Dec 03, 2007 52.37 52.50 52.18 52.30 30,100 -0.32(-0.61%)
Nov 30, 2007 52.60 52.71 52.30 52.62 17,600 +0.65(+1.25%)
Nov 29, 2007 51.75 52.28 51.71 51.97 19,200 +0.21(+0.41%)
Nov 28, 2007 50.96 51.92 50.96 51.76 13,700 +1.22(+2.41%)
Nov 27, 2007 50.26 50.54 49.87 50.54 13,200 +0.71(+1.42%)
Nov 26, 2007 50.92 51.09 49.72 49.83 58,600 -1.05(-2.06%)
Nov 23, 2007 50.74 50.91 50.71 50.88 900 +0.72(+1.44%)
Nov 21, 2007 50.70 50.82 50.14 50.16 115,076 -0.86(-1.69%)
Nov 20, 2007 50.88 51.25 50.35 51.02 15,900 +0.24(+0.47%)
Nov 19, 2007 51.58 51.58 50.71 50.78 27,200 -0.87(-1.68%)
Nov 16, 2007 51.77 51.90 51.25 51.65 137,600 -0.06(-0.12%)
Nov 15, 2007 52.25 52.25 51.37 51.71 25,600 -0.57(-1.09%)
Nov 14, 2007 52.85 52.96 52.28 52.28 14,300 -0.22(-0.42%)
Nov 13, 2007 51.82 52.52 51.69 52.50 10,900 +1.28(+2.50%)
Nov 12, 2007 51.82 52.01 51.21 51.22 87,400 -0.28(-0.54%)
Nov 09, 2007 51.28 52.13 51.24 51.50 26,900 -0.38(-0.73%)
Nov 08, 2007 51.77 52.02 51.18 51.88 11,200 +0.35(+0.68%)
Nov 07, 2007 52.54 52.65 51.53 51.53 24,100 -1.49(-2.81%)
Nov 06, 2007 52.68 53.02 52.50 53.02 8,100 +0.44(+0.84%)
Nov 05, 2007 52.30 52.60 52.23 52.58 22,600 -0.22(-0.42%)
Nov 02, 2007 52.95 52.95 52.30 52.80 25,000 -0.23(-0.43%)
Nov 01, 2007 53.58 53.66 52.65 53.03 13,000 -1.45(-2.66%)
Oct 31, 2007 54.27 54.64 54.00 54.48 23,200 +0.26(+0.48%)
Oct 30, 2007 54.24 54.25 54.10 54.22 7,500 -0.38(-0.70%)
Oct 29, 2007 54.51 54.60 54.47 54.60 4,500 +0.30(+0.55%)
Oct 26, 2007 54.00 54.30 53.80 54.30 2,200 +0.54(+1.01%)
Oct 25, 2007 53.57 53.76 53.24 53.76 9,800 +0.23(+0.43%)
Oct 24, 2007 53.61 53.61 52.84 53.53 26,500 -0.01(-0.02%)
Oct 23, 2007 53.79 53.79 53.25 53.54 6,400 +0.10(+0.19%)
Oct 22, 2007 53.19 53.45 52.89 53.44 11,400 +0.27(+0.51%)
Oct 19, 2007 54.28 54.28 53.17 53.17 24,200 -1.20(-2.21%)
Oct 18, 2007 54.34 54.48 54.30 54.37 1,300 +0.05(+0.09%)
Oct 17, 2007 54.90 54.90 54.16 54.32 6,600 -0.26(-0.48%)
Oct 16, 2007 54.78 54.83 54.58 54.58 3,900 -0.41(-0.75%)
Oct 15, 2007 56.53 56.53 54.85 54.99 9,100 -0.40(-0.72%)
Oct 12, 2007 55.47 55.47 55.36 55.39 6,700 -0.02(-0.04%)
Oct 11, 2007 55.78 55.87 55.16 55.41 8,800 -0.13(-0.23%)
Oct 10, 2007 55.57 55.57 55.33 55.54 1,900 -0.12(-0.22%)
Oct 09, 2007 55.54 55.66 55.30 55.66 9,400 +0.35(+0.63%)
Oct 08, 2007 55.47 55.49 55.31 55.31 5,400 -0.29(-0.52%)
Oct 05, 2007 55.49 55.73 55.46 55.60 6,400 +0.39(+0.71%)
Oct 04, 2007 55.20 55.26 55.14 55.21 2,200 +0.12(+0.22%)
Oct 03, 2007 55.18 55.20 55.02 55.09 3,100 -0.13(-0.24%)
Oct 02, 2007 55.24 55.24 55.00 55.22 16,000 -0.01(-0.02%)
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.