High Dividend Yield Vanguard ETF (NY: VYM )

108.27 +0.65 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.68 56.86 56.37 56.37 666,071 -0.35(-0.62%)
Jun 27, 2013 56.78 57.03 56.69 56.72 866,119 +0.33(+0.59%)
Jun 26, 2013 56.21 56.52 56.01 56.39 791,577 +0.58(+1.04%)
Jun 25, 2013 55.78 55.97 55.37 55.81 559,933 +0.49(+0.89%)
Jun 24, 2013 55.44 55.78 54.90 55.32 1,174,063 -1.00(-1.78%)
Jun 21, 2013 56.50 56.54 55.80 56.32 1,064,922 +0.43(+0.77%)
Jun 20, 2013 56.84 56.99 55.80 55.89 1,722,911 -1.45(-2.53%)
Jun 19, 2013 58.15 58.23 57.34 57.34 794,515 -0.84(-1.44%)
Jun 18, 2013 57.83 58.27 57.82 58.18 679,134 +0.39(+0.67%)
Jun 17, 2013 57.76 58.04 57.45 57.79 675,576 +0.43(+0.75%)
Jun 14, 2013 57.58 57.79 57.26 57.36 447,674 -0.28(-0.49%)
Jun 13, 2013 56.78 57.74 56.73 57.64 433,773 +0.78(+1.37%)
Jun 12, 2013 57.55 57.70 56.80 56.86 522,725 -0.35(-0.61%)
Jun 11, 2013 57.23 57.65 57.08 57.21 682,745 -0.50(-0.87%)
Jun 10, 2013 57.89 57.89 57.55 57.71 504,529 +0.05(+0.09%)
Jun 07, 2013 57.40 57.70 57.20 57.66 462,207 +0.62(+1.09%)
Jun 06, 2013 56.55 57.04 56.22 57.04 965,055 +0.47(+0.83%)
Jun 05, 2013 57.17 57.17 56.50 56.57 1,296,011 -0.72(-1.26%)
Jun 04, 2013 57.49 57.72 56.99 57.29 657,498 -0.16(-0.28%)
Jun 03, 2013 57.01 57.47 56.88 57.45 627,122 +0.58(+1.02%)
May 31, 2013 57.66 57.93 56.87 56.87 832,696 -0.93(-1.61%)
May 30, 2013 57.71 58.04 57.66 57.80 529,120 +0.17(+0.29%)
May 29, 2013 57.90 57.90 57.34 57.63 1,062,803 -0.53(-0.91%)
May 28, 2013 58.50 58.67 57.99 58.16 561,605 +0.25(+0.43%)
May 24, 2013 57.68 57.91 57.52 57.91 405,414 -0.01(-0.02%)
May 23, 2013 57.50 58.05 57.44 57.92 514,228 -0.15(-0.26%)
May 22, 2013 58.53 59.08 57.88 58.07 895,723 -0.35(-0.60%)
May 21, 2013 58.39 58.56 58.18 58.42 505,883 +0.10(+0.17%)
May 20, 2013 58.32 58.52 58.23 58.32 624,595 -0.06(-0.10%)
May 17, 2013 58.05 58.40 57.96 58.38 521,762 +0.53(+0.92%)
May 16, 2013 58.00 58.18 57.82 57.85 1,389,772 -0.17(-0.29%)
May 15, 2013 57.55 58.19 57.52 58.02 575,972 +1.04(+1.83%)
May 13, 2013 56.88 57.02 56.70 56.98 438,839 +0.02(+0.04%)
May 10, 2013 56.90 56.96 56.63 56.96 515,095 +0.14(+0.25%)
May 09, 2013 57.07 57.09 56.70 56.82 679,227 -0.25(-0.44%)
May 08, 2013 56.91 57.07 56.85 57.07 618,240 +0.12(+0.21%)
May 07, 2013 56.73 56.95 56.66 56.95 618,942 +0.36(+0.64%)
May 06, 2013 56.67 56.70 56.53 56.59 586,672 -0.08(-0.14%)
May 03, 2013 56.70 56.85 56.64 56.67 548,092 +0.41(+0.73%)
May 02, 2013 56.04 56.27 55.97 56.26 548,308 +0.37(+0.66%)
May 01, 2013 56.30 56.34 55.85 55.89 713,562 -0.57(-1.01%)
Apr 30, 2013 56.35 56.46 56.12 56.46 590,824 +0.06(+0.11%)
Apr 29, 2013 56.19 56.50 56.07 56.40 555,598 +0.33(+0.59%)
Apr 26, 2013 55.96 56.17 55.91 56.07 299,701 +0.01(+0.02%)
Apr 25, 2013 56.07 56.26 55.91 56.06 1,228,832 +0.18(+0.32%)
Apr 24, 2013 55.98 56.04 55.75 55.88 551,608 -0.07(-0.13%)
Apr 23, 2013 55.65 55.96 55.34 55.95 552,431 +0.50(+0.90%)
Apr 22, 2013 55.30 55.55 55.00 55.45 494,312 +0.27(+0.49%)
Apr 19, 2013 54.82 55.23 54.76 55.18 401,391 +0.56(+1.03%)
Apr 18, 2013 54.77 54.94 54.47 54.62 370,912 -0.14(-0.26%)
Apr 17, 2013 55.11 55.11 54.50 54.76 571,963 -0.59(-1.07%)
Apr 16, 2013 55.08 55.37 54.95 55.35 1,755,520 +0.64(+1.17%)
Apr 15, 2013 55.53 55.58 54.71 54.71 707,229 -1.16(-2.08%)
Apr 12, 2013 55.63 55.91 55.59 55.87 569,667 -0.07(-0.13%)
Apr 11, 2013 55.75 56.06 55.67 55.94 551,368 +0.16(+0.29%)
Apr 10, 2013 55.37 55.83 55.32 55.78 1,054,490 +0.63(+1.14%)
Apr 09, 2013 55.05 55.35 54.87 55.15 542,168 +0.21(+0.39%)
Apr 08, 2013 54.58 54.94 54.46 54.94 1,002,420 +0.29(+0.53%)
Apr 05, 2013 54.30 54.68 54.21 54.65 534,028 -0.21(-0.38%)
Apr 04, 2013 54.58 54.88 54.57 54.86 603,930 +0.31(+0.57%)
Apr 03, 2013 55.08 55.09 54.43 54.55 712,708 -0.43(-0.78%)
Apr 02, 2013 54.91 55.12 54.86 54.98 480,606 +0.21(+0.38%)
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.