High Dividend Yield Vanguard ETF (NY: VYM )

107.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.08 37.53 37.01 37.08 86,362 -0.43(-1.15%)
May 27, 2010 36.86 37.51 36.86 37.51 118,030 +1.16(+3.19%)
May 26, 2010 36.74 37.07 36.33 36.35 78,018 -0.28(-0.75%)
May 25, 2010 35.81 36.67 35.64 36.63 230,796 -0.07(-0.20%)
May 24, 2010 37.01 37.21 36.69 36.70 86,935 -0.45(-1.21%)
May 21, 2010 36.36 37.20 36.00 37.15 260,484 +0.29(+0.79%)
May 20, 2010 37.04 37.51 36.86 36.86 215,887 -1.35(-3.53%)
May 19, 2010 38.27 38.45 37.76 38.21 156,073 -0.20(-0.52%)
May 18, 2010 39.23 39.25 38.32 38.41 141,259 -0.44(-1.13%)
May 17, 2010 38.85 38.98 38.20 38.85 122,302 +0.10(+0.26%)
May 14, 2010 38.75 39.22 38.49 38.75 151,853 -0.69(-1.75%)
May 13, 2010 39.79 39.86 39.35 39.44 76,536 -0.40(-1.00%)
May 12, 2010 39.51 39.85 39.46 39.84 65,889 +0.45(+1.14%)
May 11, 2010 39.56 39.79 39.32 39.39 153,681 -0.05(-0.13%)
May 10, 2010 39.37 39.44 39.05 39.44 149,415 +1.48(+3.90%)
May 07, 2010 38.32 38.64 37.48 37.96 212,995 +8.17(+27.43%)
May 06, 2010 29.79 41.41 0.0800 29.79 1,040 -9.86(-24.87%)
May 05, 2010 39.70 39.94 39.49 39.65 171,700 -0.29(-0.73%)
May 04, 2010 40.41 40.43 39.76 39.94 213,244 -0.82(-2.01%)
May 03, 2010 40.48 40.83 40.39 40.76 85,277 +0.51(+1.27%)
Apr 30, 2010 40.84 40.92 40.25 40.25 95,092 -0.54(-1.32%)
Apr 29, 2010 40.56 40.85 40.51 40.79 84,751 +0.50(+1.24%)
Apr 28, 2010 40.20 40.43 40.03 40.29 109,542 +0.22(+0.55%)
Apr 27, 2010 40.74 40.89 39.95 40.07 114,662 -0.81(-1.98%)
Apr 26, 2010 41.04 41.12 40.86 40.88 118,374 -0.10(-0.24%)
Apr 23, 2010 40.73 40.98 40.58 40.98 74,458 +0.23(+0.56%)
Apr 22, 2010 40.46 40.77 40.26 40.75 68,861 -0.01(-0.02%)
Apr 21, 2010 40.90 40.90 40.58 40.76 101,925 -0.05(-0.12%)
Apr 20, 2010 40.77 40.84 40.66 40.81 115,754 +0.28(+0.69%)
Apr 19, 2010 40.21 40.53 40.14 40.53 98,637 +0.16(+0.40%)
Apr 16, 2010 40.71 40.78 40.18 40.37 99,797 -0.44(-1.08%)
Apr 15, 2010 40.70 40.88 40.66 40.81 100,717 +0.05(+0.12%)
Apr 14, 2010 40.57 40.76 40.45 40.76 134,305 +0.34(+0.84%)
Apr 13, 2010 40.35 40.44 40.14 40.42 93,261 +0.04(+0.10%)
Apr 12, 2010 40.36 40.44 40.29 40.38 80,254 +0.10(+0.25%)
Apr 09, 2010 40.11 40.29 40.02 40.28 66,198 +0.31(+0.78%)
Apr 08, 2010 39.76 40.07 39.69 39.97 84,182 +0.11(+0.28%)
Apr 07, 2010 40.06 40.09 39.70 39.86 159,170 -0.25(-0.62%)
Apr 06, 2010 40.00 40.18 39.93 40.11 163,206 +0.03(+0.08%)
Apr 05, 2010 40.00 40.11 39.85 40.08 95,729 +0.24(+0.60%)
Apr 01, 2010 39.80 39.84 39.84 39.84 79,200 +0.26(+0.66%)
Mar 31, 2010 39.57 39.71 39.50 39.58 106,922 -0.11(-0.28%)
Mar 30, 2010 39.76 39.83 39.59 39.69 80,189 +0.01(+0.03%)
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.