High Dividend Yield Vanguard ETF (NY: VYM )

108.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.26 52.35 52.13 52.17 560,180 -0.16(-0.31%)
Jan 30, 2013 52.54 52.58 52.29 52.33 525,946 -0.20(-0.38%)
Jan 29, 2013 52.11 52.56 52.05 52.53 604,978 +0.39(+0.75%)
Jan 28, 2013 52.24 52.28 51.96 52.14 686,062 -0.04(-0.08%)
Jan 25, 2013 52.11 52.18 51.94 52.18 912,760 +0.29(+0.56%)
Jan 24, 2013 51.83 52.11 51.82 51.89 683,943 +0.18(+0.35%)
Jan 23, 2013 51.73 51.73 51.55 51.71 557,722 -0.01(-0.02%)
Jan 22, 2013 51.48 51.74 51.41 51.72 817,316 +0.20(+0.39%)
Jan 18, 2013 51.38 51.56 51.23 51.52 606,704 +0.17(+0.33%)
Jan 17, 2013 51.17 51.47 51.08 51.35 485,827 +0.44(+0.86%)
Jan 16, 2013 50.89 50.98 50.83 50.91 430,741 -0.12(-0.24%)
Jan 15, 2013 50.78 51.06 50.77 51.03 462,536 +0.07(+0.14%)
Jan 14, 2013 50.87 50.98 50.81 50.96 633,830 +0.09(+0.18%)
Jan 11, 2013 50.86 50.93 50.71 50.87 1,313,412 +0.02(+0.04%)
Jan 10, 2013 50.68 50.85 50.54 50.85 509,260 +0.36(+0.71%)
Jan 09, 2013 50.47 50.55 50.37 50.49 728,222 +0.19(+0.38%)
Jan 08, 2013 50.43 50.43 50.20 50.30 513,719 -0.19(-0.38%)
Jan 07, 2013 50.53 50.58 50.34 50.49 741,369 -0.17(-0.34%)
Jan 04, 2013 50.60 50.73 50.45 50.66 492,857 +0.19(+0.38%)
Jan 03, 2013 50.60 50.60 50.33 50.47 666,338 -0.09(-0.18%)
Jan 02, 2013 50.22 50.56 49.38 50.56 737,219 +1.18(+2.39%)
Dec 31, 2012 48.50 49.38 49.38 49.38 1,061,665 +0.75(+1.54%)
Dec 28, 2012 48.90 49.12 48.61 48.63 993,969 -0.59(-1.20%)
Dec 27, 2012 49.29 49.38 48.71 49.22 1,267,511 -0.06(-0.12%)
Dec 26, 2012 49.50 49.55 49.17 49.28 1,401,180 -0.20(-0.40%)
Dec 24, 2012 49.50 49.50 49.38 49.48 337,142 -0.19(-0.38%)
Dec 21, 2012 49.61 49.81 49.39 49.67 1,143,486 -0.40(-0.80%)
Dec 20, 2012 49.88 50.10 49.74 50.07 1,014,891 -0.25(-0.50%)
Dec 19, 2012 50.70 50.80 50.31 50.32 932,346 -0.40(-0.79%)
Dec 18, 2012 50.40 50.75 50.25 50.72 512,377 +0.38(+0.76%)
Dec 17, 2012 50.07 50.36 50.03 50.34 511,864 +0.40(+0.80%)
Dec 14, 2012 49.99 50.07 49.86 49.94 2,260,671 -0.11(-0.22%)
Dec 13, 2012 50.31 50.37 49.95 50.05 583,062 -0.26(-0.52%)
Dec 12, 2012 50.47 50.66 50.26 50.31 427,946 +0.04(+0.08%)
Dec 11, 2012 50.14 50.50 50.14 50.27 420,250 +0.23(+0.46%)
Dec 10, 2012 49.96 50.12 49.94 50.04 331,357 +0.05(+0.10%)
Dec 07, 2012 49.86 49.99 49.69 49.99 320,594 +0.26(+0.52%)
Dec 06, 2012 49.69 49.78 49.60 49.73 336,366 +0.07(+0.14%)
Dec 05, 2012 49.44 49.86 49.26 49.66 674,172 +0.24(+0.49%)
Dec 04, 2012 49.49 49.65 49.35 49.42 350,274 -0.31(-0.62%)
Nov 30, 2012 49.71 49.83 49.56 49.73 1,022,854 +0.09(+0.18%)
Nov 29, 2012 49.64 49.80 49.43 49.64 305,367 +0.13(+0.26%)
Nov 28, 2012 48.95 49.52 48.67 49.51 406,544 +0.41(+0.84%)
Nov 27, 2012 49.29 49.43 49.06 49.10 527,192 -0.22(-0.45%)
Nov 26, 2012 49.20 49.32 49.09 49.32 374,555 -0.13(-0.26%)
Nov 23, 2012 49.01 49.45 49.01 49.45 176,689 +0.61(+1.25%)
Nov 21, 2012 48.77 48.84 48.65 48.84 332,788 +0.15(+0.31%)
Nov 20, 2012 48.60 48.77 48.35 48.69 574,813 +0.06(+0.12%)
Nov 19, 2012 48.30 48.64 48.27 48.63 410,573 +0.73(+1.52%)
Nov 16, 2012 47.72 47.97 47.36 47.90 486,238 +0.21(+0.44%)
Nov 15, 2012 47.72 47.88 47.49 47.69 727,118 -0.13(-0.27%)
Nov 14, 2012 48.56 48.61 47.70 47.82 1,471,975 -0.66(-1.36%)
Nov 13, 2012 48.35 48.92 48.34 48.48 419,152 -0.14(-0.29%)
Nov 12, 2012 48.76 48.83 48.57 48.62 335,107 -0.08(-0.16%)
Nov 09, 2012 48.51 49.06 48.34 48.70 504,535 -0.02(-0.04%)
Nov 08, 2012 49.16 49.40 48.72 48.72 521,948 -0.49(-1.00%)
Nov 07, 2012 49.83 49.90 48.92 49.21 884,832 -1.05(-2.09%)
Nov 06, 2012 50.00 50.46 49.98 50.26 779,575 +0.40(+0.80%)
Nov 05, 2012 49.69 49.93 49.57 49.86 423,023 -0.01(-0.02%)
Nov 02, 2012 50.48 50.57 49.80 49.87 706,541 -0.43(-0.85%)
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.