High Dividend Yield Vanguard ETF (NY: VYM )

103.47 +0.16 (+0.15%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 69.75 68.75 68.75 68.75 605,600 -0.82(-1.18%)
Dec 30, 2014 69.83 69.91 69.53 69.57 1,213,796 -0.38(-0.54%)
Dec 29, 2014 69.64 70.11 69.64 69.95 514,561 +0.03(+0.04%)
Dec 26, 2014 69.91 70.04 69.83 69.92 482,733 +0.21(+0.30%)
Dec 24, 2014 69.87 69.71 69.71 69.71 648,800 +0.02(+0.03%)
Dec 23, 2014 69.77 69.83 69.63 69.69 891,854 +0.22(+0.32%)
Dec 22, 2014 69.26 69.49 69.12 69.47 637,593 +0.35(+0.51%)
Dec 19, 2014 69.01 69.35 68.84 69.12 812,186 +0.22(+0.32%)
Dec 18, 2014 68.33 68.90 67.89 68.90 1,071,060 +1.05(+1.55%)
Dec 17, 2014 66.76 67.97 66.62 67.85 906,514 +1.34(+2.01%)
Dec 16, 2014 66.51 67.99 66.43 66.51 832,861 -0.38(-0.57%)
Dec 15, 2014 67.73 67.90 66.64 66.89 1,176,239 -0.51(-0.76%)
Dec 12, 2014 68.14 68.38 67.36 67.40 816,780 -1.16(-1.69%)
Dec 11, 2014 68.65 69.29 68.41 68.56 682,862 +0.26(+0.38%)
Dec 10, 2014 69.31 69.31 68.18 68.30 857,358 -1.13(-1.63%)
Dec 09, 2014 68.98 69.45 68.63 69.43 842,037 -0.15(-0.22%)
Dec 08, 2014 70.04 70.09 69.33 69.58 773,080 -0.62(-0.88%)
Dec 05, 2014 70.27 70.34 70.04 70.20 596,390 +0.04(+0.06%)
Dec 04, 2014 70.22 70.37 69.88 70.16 830,519 -0.13(-0.18%)
Dec 03, 2014 70.17 70.37 70.07 70.29 652,708 +0.23(+0.33%)
Dec 02, 2014 69.67 70.16 69.64 70.06 518,656 +0.39(+0.56%)
Dec 01, 2014 69.90 70.00 69.45 69.67 1,083,539 -0.44(-0.63%)
Nov 28, 2014 70.26 70.31 69.98 70.11 303,586 -0.16(-0.23%)
Nov 26, 2014 70.07 70.27 70.27 70.27 576,900 +0.27(+0.39%)
Nov 25, 2014 70.23 70.23 69.90 70.00 675,061 -0.12(-0.17%)
Nov 24, 2014 70.27 70.27 70.01 70.12 810,195 +0.06(+0.09%)
Nov 21, 2014 70.49 70.49 69.81 70.06 584,356 +0.30(+0.43%)
Nov 20, 2014 69.34 69.77 69.31 69.76 565,976 +0.19(+0.27%)
Nov 19, 2014 69.61 69.65 69.25 69.57 720,755 -0.09(-0.13%)
Nov 18, 2014 69.41 69.78 69.38 69.66 630,378 +0.31(+0.45%)
Nov 17, 2014 69.10 69.38 69.03 69.35 422,387 +0.14(+0.20%)
Nov 14, 2014 69.15 69.27 69.04 69.21 525,346 +0.08(+0.12%)
Nov 13, 2014 69.06 69.42 68.87 69.13 723,876 +0.09(+0.13%)
Nov 12, 2014 68.83 69.09 68.76 69.04 712,649 -0.01(-0.01%)
Nov 11, 2014 69.06 69.09 68.90 69.05 475,942 +0.03(+0.04%)
Nov 10, 2014 68.89 69.08 68.75 69.02 718,911 +0.15(+0.22%)
Nov 07, 2014 68.72 68.89 68.58 68.87 578,482 +0.16(+0.23%)
Nov 06, 2014 68.57 68.72 68.22 68.71 712,520 +0.18(+0.26%)
Nov 05, 2014 68.54 68.55 68.16 68.53 862,413 +0.44(+0.65%)
Nov 04, 2014 68.06 68.26 67.75 68.09 793,956 -0.10(-0.15%)
Nov 03, 2014 68.05 68.40 68.03 68.19 639,720 +0.14(+0.21%)
Oct 31, 2014 68.15 68.15 67.70 68.05 978,963 +0.70(+1.04%)
Oct 30, 2014 66.84 67.93 66.71 67.35 685,823 +0.34(+0.51%)
Oct 29, 2014 67.09 67.11 66.51 67.01 992,214 +0.03(+0.04%)
Oct 28, 2014 66.55 66.98 66.43 66.98 723,577 +0.67(+1.01%)
Oct 27, 2014 66.06 66.39 66.39 66.31 800,802 -0.08(-0.12%)
Oct 24, 2014 65.99 66.42 65.80 66.39 568,841 +0.54(+0.82%)
Oct 23, 2014 65.95 66.22 65.73 65.85 822,171 +0.59(+0.90%)
Oct 22, 2014 65.69 65.89 65.23 65.26 1,413,582 -0.24(-0.37%)
Oct 21, 2014 64.91 65.57 64.77 65.50 1,223,224 +1.05(+1.63%)
Oct 20, 2014 63.79 64.46 63.76 64.45 1,340,148 +0.63(+0.99%)
Oct 17, 2014 63.87 64.17 63.47 63.82 1,302,036 +0.73(+1.16%)
Oct 16, 2014 62.23 63.50 62.23 63.09 1,197,764 -0.14(-0.22%)
Oct 15, 2014 63.71 63.44 61.81 63.23 2,146,239 -0.48(-0.75%)
Oct 14, 2014 64.03 64.42 63.50 63.71 1,297,745 -0.02(-0.03%)
Oct 13, 2014 64.56 64.86 63.67 63.73 1,085,954 -0.86(-1.33%)
Oct 10, 2014 65.04 65.48 64.57 64.59 922,844 -0.56(-0.86%)
Oct 09, 2014 66.27 66.37 65.11 65.15 1,011,043 -1.20(-1.81%)
Oct 08, 2014 65.30 66.41 64.98 66.35 787,167 +1.12(+1.72%)
Oct 07, 2014 65.89 65.97 65.21 65.23 676,380 -0.89(-1.35%)
Oct 06, 2014 66.39 66.48 65.87 66.12 705,192 -0.04(-0.06%)
Oct 03, 2014 66.00 66.24 65.70 66.16 556,141 +0.58(+0.88%)
Oct 02, 2014 65.56 65.78 65.02 65.58 740,208 -0.03(-0.05%)
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.