High Dividend Yield Vanguard ETF (NY: VYM )

102.09 -0.48 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.40 45.46 45.25 45.26 435,356 -0.20(-0.44%)
Dec 29, 2011 45.13 45.49 45.02 45.46 714,342 +0.51(+1.13%)
Dec 28, 2011 45.47 45.49 44.92 44.95 623,927 -0.50(-1.10%)
Dec 27, 2011 45.35 45.55 45.32 45.45 732,431 +0.04(+0.09%)
Dec 23, 2011 45.18 45.41 45.04 45.41 630,879 +0.68(+1.52%)
Dec 21, 2011 44.40 44.74 44.26 44.73 1,071,792 -0.04(-0.09%)
Dec 20, 2011 44.22 44.79 44.22 44.77 451,685 +1.13(+2.59%)
Dec 19, 2011 44.18 44.26 43.52 43.64 596,834 -0.41(-0.93%)
Dec 16, 2011 44.19 44.33 43.89 44.05 293,505 +0.09(+0.20%)
Dec 15, 2011 44.02 44.19 43.83 43.96 661,804 +0.33(+0.76%)
Dec 14, 2011 43.88 43.98 43.52 43.63 375,052 -0.31(-0.71%)
Dec 13, 2011 44.36 44.54 43.75 43.94 284,733 -0.13(-0.29%)
Dec 12, 2011 44.32 44.32 43.75 44.07 329,917 -0.48(-1.08%)
Dec 09, 2011 43.98 44.64 43.98 44.55 340,353 +0.63(+1.43%)
Dec 08, 2011 44.50 44.50 43.78 43.92 366,750 -0.69(-1.55%)
Dec 07, 2011 44.44 44.83 44.15 44.61 254,075 +0.10(+0.22%)
Dec 06, 2011 44.39 44.77 44.27 44.51 359,233 +0.16(+0.36%)
Dec 05, 2011 44.66 44.66 44.10 44.35 290,073 +0.32(+0.73%)
Dec 02, 2011 44.51 44.51 43.98 44.03 375,119 -0.08(-0.18%)
Dec 01, 2011 44.22 44.35 44.01 44.11 377,328 -0.12(-0.27%)
Nov 30, 2011 43.73 44.24 43.66 44.23 320,726 +1.56(+3.66%)
Nov 29, 2011 42.49 42.86 42.43 42.67 267,226 +0.29(+0.68%)
Nov 28, 2011 42.35 42.50 42.10 42.38 321,978 +1.00(+2.42%)
Nov 25, 2011 41.41 41.76 41.38 41.38 398,439 -0.07(-0.17%)
Nov 23, 2011 41.94 41.94 41.40 41.45 423,564 -0.77(-1.82%)
Nov 22, 2011 42.35 42.50 42.05 42.22 528,722 -0.20(-0.47%)
Nov 21, 2011 42.68 42.68 42.12 42.42 560,424 -0.69(-1.60%)
Nov 18, 2011 43.30 43.33 42.95 43.11 452,663 +0.01(+0.02%)
Nov 17, 2011 43.50 43.63 42.80 43.10 598,828 -0.44(-1.01%)
Nov 16, 2011 43.80 44.23 43.47 43.54 534,670 -0.60(-1.36%)
Nov 15, 2011 43.98 44.35 43.77 44.14 387,210 +0.14(+0.32%)
Nov 14, 2011 44.30 44.30 43.83 44.00 434,242 -0.38(-0.86%)
Nov 11, 2011 44.21 44.48 44.13 44.38 253,976 +0.71(+1.63%)
Nov 10, 2011 43.74 43.83 43.25 43.67 628,588 +0.47(+1.09%)
Nov 09, 2011 43.60 43.82 43.04 43.20 475,275 -1.32(-2.96%)
Nov 08, 2011 44.28 44.55 43.86 44.52 628,398 +0.45(+1.02%)
Nov 07, 2011 43.73 44.07 43.37 44.07 629,656 +0.34(+0.78%)
Nov 04, 2011 43.70 43.75 43.27 43.73 509,908 -0.24(-0.55%)
Nov 03, 2011 43.71 44.03 43.31 43.97 438,176 +0.68(+1.57%)
Nov 02, 2011 43.28 43.40 42.95 43.29 692,568 +0.57(+1.33%)
Nov 01, 2011 42.76 43.20 42.55 42.72 1,201,559 -0.96(-2.20%)
Oct 31, 2011 44.15 44.26 43.67 43.68 650,898 -0.92(-2.06%)
Oct 28, 2011 44.51 44.62 44.42 44.60 448,582 -0.13(-0.29%)
Oct 27, 2011 44.59 44.95 44.20 44.73 956,571 +1.08(+2.47%)
Oct 26, 2011 43.64 43.73 43.03 43.65 378,212 +0.45(+1.04%)
Oct 25, 2011 43.75 43.75 43.08 43.20 402,058 -0.68(-1.55%)
Oct 24, 2011 43.74 43.94 43.65 43.88 514,567 +0.21(+0.48%)
Oct 21, 2011 43.35 43.67 43.29 43.67 447,111 +0.73(+1.70%)
Oct 20, 2011 42.82 43.04 42.44 42.94 375,787 +0.21(+0.49%)
Oct 19, 2011 43.02 43.26 42.62 42.73 288,242 -0.24(-0.56%)
Oct 18, 2011 42.18 43.26 42.01 42.97 591,456 +0.70(+1.66%)
Oct 17, 2011 42.78 42.79 42.18 42.27 357,272 -0.62(-1.45%)
Oct 14, 2011 42.87 42.89 42.55 42.89 250,531 +0.50(+1.18%)
Oct 13, 2011 42.28 42.48 42.00 42.39 216,776 -0.04(-0.09%)
Oct 12, 2011 42.44 42.77 42.24 42.43 915,519 +0.35(+0.83%)
Oct 11, 2011 42.00 42.19 41.88 42.08 266,281 -0.09(-0.21%)
Oct 10, 2011 41.79 42.22 41.69 42.17 502,848 +1.10(+2.68%)
Oct 07, 2011 41.36 41.50 40.92 41.07 533,682 +0.02(+0.05%)
Oct 06, 2011 40.69 41.12 40.69 41.05 442,486 +0.41(+1.01%)
Oct 05, 2011 40.26 40.66 39.87 40.64 315,096 +0.57(+1.42%)
Oct 04, 2011 39.00 40.17 38.62 40.07 581,695 +0.64(+1.62%)
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.