High Dividend Yield Vanguard ETF (NY: VYM )

109.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.37 53.61 53.22 53.25 449,066 -0.08(-0.15%)
Feb 27, 2013 52.67 53.45 52.66 53.33 503,482 +0.62(+1.18%)
Feb 26, 2013 52.67 52.79 52.39 52.71 483,785 -0.50(-0.94%)
Feb 22, 2013 53.03 53.21 52.89 53.21 570,825 +0.45(+0.85%)
Feb 21, 2013 52.90 52.92 52.65 52.76 833,202 -0.22(-0.42%)
Feb 20, 2013 53.38 53.43 52.96 52.98 769,862 -0.39(-0.73%)
Feb 19, 2013 53.07 53.39 53.03 53.37 533,095 +0.42(+0.79%)
Feb 15, 2013 52.99 53.06 52.72 52.95 487,319 +0.03(+0.06%)
Feb 14, 2013 52.82 52.95 52.73 52.92 589,669 -0.01(-0.02%)
Feb 13, 2013 53.01 53.03 52.79 52.93 438,373 +0.06(+0.11%)
Feb 12, 2013 52.77 52.94 52.70 52.87 432,701 +0.12(+0.23%)
Feb 11, 2013 52.72 52.77 52.59 52.75 448,649 +0.02(+0.04%)
Feb 08, 2013 52.68 52.78 52.63 52.73 593,059 +0.15(+0.29%)
Feb 07, 2013 52.65 52.66 52.26 52.58 589,184 -0.05(-0.10%)
Feb 06, 2013 52.36 52.63 52.31 52.63 547,338 +0.50(+0.96%)
Feb 04, 2013 52.34 52.34 52.09 52.13 762,513 -0.49(-0.93%)
Feb 01, 2013 52.46 52.64 52.34 52.62 932,556 +0.45(+0.86%)
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%)
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.