High Dividend Yield Vanguard ETF (NY: VYM )

112.14 +1.59 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.19 42.32 42.13 42.22 117,984 +0.00(+0.00%)
Dec 30, 2010 42.30 42.31 42.18 42.22 144,137 -0.06(-0.14%)
Dec 29, 2010 42.36 42.39 42.27 42.28 167,400 +0.03(+0.07%)
Dec 28, 2010 42.31 42.31 42.12 42.25 142,799 +0.07(+0.17%)
Dec 27, 2010 42.18 42.23 42.06 42.18 114,569 -0.04(-0.09%)
Dec 23, 2010 42.21 42.30 42.19 42.22 214,482 -0.01(-0.03%)
Dec 22, 2010 42.20 42.23 42.09 42.23 241,998 -0.18(-0.42%)
Dec 21, 2010 42.39 42.46 42.37 42.41 306,968 +0.08(+0.19%)
Dec 20, 2010 42.45 42.53 42.19 42.33 189,860 +0.01(+0.02%)
Dec 17, 2010 42.31 42.33 42.14 42.32 175,937 +0.01(+0.02%)
Dec 16, 2010 42.11 42.31 41.93 42.31 238,601 +0.27(+0.63%)
Dec 15, 2010 42.14 42.26 42.00 42.05 249,914 -0.13(-0.32%)
Dec 14, 2010 42.13 42.28 42.06 42.18 256,179 +0.17(+0.40%)
Dec 13, 2010 42.18 42.18 42.00 42.01 219,972 +0.03(+0.07%)
Dec 10, 2010 41.87 42.00 41.76 41.98 162,701 +0.25(+0.60%)
Dec 09, 2010 41.85 41.85 41.58 41.73 182,025 +0.12(+0.29%)
Dec 08, 2010 41.56 41.64 41.39 41.61 167,820 +0.12(+0.29%)
Dec 07, 2010 41.75 41.75 41.47 41.49 151,956 +0.13(+0.31%)
Dec 06, 2010 41.38 41.43 41.27 41.36 98,610 -0.06(-0.14%)
Dec 03, 2010 41.18 41.45 41.18 41.42 169,540 +0.09(+0.22%)
Dec 02, 2010 40.99 41.33 40.92 41.33 133,487 +0.44(+1.08%)
Dec 01, 2010 40.64 40.93 40.60 40.89 100,549 +0.87(+2.17%)
Nov 30, 2010 39.91 40.20 39.83 40.02 105,212 -0.18(-0.45%)
Nov 29, 2010 40.08 40.27 39.74 40.20 123,921 -0.05(-0.12%)
Nov 26, 2010 40.29 40.40 40.17 40.25 52,256 -0.29(-0.72%)
Nov 24, 2010 40.32 40.54 40.54 40.54 93,135 +0.48(+1.20%)
Nov 23, 2010 40.24 40.24 39.91 40.06 236,714 -0.52(-1.28%)
Nov 22, 2010 40.52 40.60 40.15 40.58 135,448 -0.08(-0.20%)
Nov 19, 2010 40.51 40.66 40.31 40.66 133,476 +0.09(+0.22%)
Nov 18, 2010 40.43 40.67 40.05 40.57 190,048 +0.52(+1.31%)
Nov 17, 2010 40.11 40.16 39.95 40.05 221,733 +0.00(+0.00%)
Nov 16, 2010 40.44 40.44 39.83 40.05 243,099 -0.56(-1.39%)
Nov 15, 2010 40.77 40.91 40.60 40.61 384,476 +0.02(+0.05%)
Nov 12, 2010 40.77 40.86 40.43 40.59 128,758 -0.40(-0.98%)
Nov 11, 2010 40.85 41.01 40.75 40.99 125,322 -0.06(-0.15%)
Nov 10, 2010 41.06 41.06 40.68 41.05 171,500 +0.06(+0.15%)
Nov 09, 2010 41.38 41.38 40.88 40.99 157,153 -0.22(-0.53%)
Nov 08, 2010 41.25 41.25 41.06 41.21 138,691 -0.14(-0.34%)
Nov 05, 2010 41.38 41.38 41.18 41.35 178,696 +0.06(+0.15%)
Nov 04, 2010 41.01 41.32 40.91 41.29 471,308 +0.71(+1.75%)
Nov 03, 2010 40.61 40.61 40.20 40.58 88,701 +0.08(+0.20%)
Nov 02, 2010 40.49 40.56 40.39 40.50 125,936 +0.30(+0.75%)
Nov 01, 2010 40.44 40.62 40.00 40.20 128,821 -0.04(-0.10%)
Oct 29, 2010 40.21 40.28 40.11 40.24 86,275 +0.01(+0.02%)
Oct 28, 2010 40.38 40.42 40.02 40.23 157,724 +0.07(+0.18%)
Oct 27, 2010 40.17 40.17 39.76 40.16 141,606 -0.15(-0.38%)
Oct 25, 2010 40.54 40.58 40.27 40.31 96,520 +0.09(+0.21%)
Oct 22, 2010 40.29 40.30 40.16 40.23 193,186 +0.00(+0.00%)
Oct 21, 2010 40.31 40.52 39.99 40.23 200,946 +0.09(+0.21%)
Oct 20, 2010 39.88 40.28 39.83 40.14 116,124 +0.41(+1.02%)
Oct 19, 2010 39.89 40.05 39.51 39.73 205,252 -0.51(-1.25%)
Oct 18, 2010 40.05 40.30 39.95 40.24 515,590 +0.23(+0.57%)
Oct 15, 2010 40.31 40.32 39.81 40.01 1,166,117 -0.06(-0.15%)
Oct 14, 2010 40.12 40.22 39.87 40.07 358,545 -0.05(-0.12%)
Oct 13, 2010 40.13 40.32 39.99 40.12 145,059 +0.20(+0.50%)
Oct 12, 2010 39.75 39.99 39.55 39.92 82,966 +0.11(+0.28%)
Oct 11, 2010 39.94 39.94 39.72 39.81 72,318 -0.01(-0.03%)
Oct 08, 2010 39.82 39.90 39.53 39.82 470,051 +0.23(+0.58%)
Oct 07, 2010 39.88 39.88 39.44 39.59 108,538 -0.08(-0.20%)
Oct 06, 2010 39.57 39.67 39.49 39.67 230,145 +0.10(+0.25%)
Oct 05, 2010 39.22 39.63 39.15 39.57 81,053 +0.75(+1.93%)
Oct 04, 2010 39.09 39.19 38.67 38.82 112,689 -0.31(-0.79%)
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.