High Dividend Yield Vanguard ETF (NY: VYM )

101.70 -0.39 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 51.95 51.97 51.67 51.71 13,900 -0.34(-0.65%)
Dec 28, 2006 52.08 52.08 51.92 52.05 10,500 +0.01(+0.02%)
Dec 27, 2006 51.90 52.06 51.87 52.04 9,900 +0.36(+0.70%)
Dec 26, 2006 51.35 51.68 51.35 51.68 5,700 +0.31(+0.60%)
Dec 22, 2006 51.64 51.64 51.36 51.37 3,900 -0.36(-0.70%)
Dec 21, 2006 51.87 51.92 51.70 51.73 3,000 -0.16(-0.31%)
Dec 20, 2006 51.98 52.03 51.88 51.89 5,500 -0.03(-0.06%)
Dec 19, 2006 51.72 51.92 51.69 51.92 2,700 +0.17(+0.33%)
Dec 18, 2006 51.96 51.96 51.73 51.75 8,900 -0.10(-0.19%)
Dec 15, 2006 51.90 51.95 51.83 51.85 45,100 +0.07(+0.14%)
Dec 14, 2006 51.42 51.78 51.38 51.78 19,500 +0.47(+0.92%)
Dec 13, 2006 51.38 51.38 51.25 51.31 8,900 +0.13(+0.25%)
Dec 12, 2006 51.09 51.19 50.93 51.18 6,800 +0.13(+0.25%)
Dec 11, 2006 50.99 51.12 50.98 51.05 5,100 +0.05(+0.10%)
Dec 08, 2006 50.85 51.06 50.74 51.00 5,100 +0.11(+0.22%)
Dec 07, 2006 50.98 50.99 50.88 50.89 5,200 -0.09(-0.18%)
Dec 06, 2006 51.05 51.07 50.98 50.98 5,000 -0.08(-0.16%)
Dec 05, 2006 50.99 51.06 50.94 51.06 16,700 +0.21(+0.41%)
Dec 04, 2006 50.60 50.85 50.60 50.85 2,200 +0.47(+0.93%)
Dec 01, 2006 50.45 50.73 50.25 50.38 8,400 -0.30(-0.59%)
Nov 30, 2006 50.66 50.77 50.37 50.68 20,300 +0.09(+0.18%)
Nov 29, 2006 50.25 50.59 50.25 50.59 16,300 +0.54(+1.08%)
Nov 28, 2006 49.89 50.07 49.89 50.05 4,100 +0.15(+0.30%)
Nov 27, 2006 50.29 50.29 49.82 49.90 13,000 -0.53(-1.05%)
Nov 24, 2006 50.60 50.60 50.38 50.43 4,000 -0.08(-0.16%)
Nov 22, 2006 50.60 50.60 50.45 50.51 14,700 +0.01(+0.02%)
Nov 21, 2006 50.74 50.74 50.45 50.50 9,900 -0.06(-0.12%)
Nov 20, 2006 50.69 50.69 50.50 50.56 17,300 +0.02(+0.04%)
Nov 17, 2006 50.60 50.60 50.26 50.54 46,000 +0.08(+0.16%)
Nov 16, 2006 50.51 50.57 50.46 50.46 31,200 +35.91(+246.80%)
Nov 14, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 13, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 10, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 09, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 08, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 07, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 06, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 03, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 02, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 01, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 31, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 30, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 27, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 26, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 25, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 24, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 23, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 20, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 19, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 18, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 17, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 16, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 13, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 12, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 11, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 10, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 09, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 06, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 05, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 04, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 03, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
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.