High Dividend Yield Vanguard ETF (NY: VYM )

109.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 93.31 93.76 93.25 93.71 703,100 +0.28(+0.30%)
Dec 30, 2019 93.93 93.96 93.34 93.43 1,591,127 -0.44(-0.47%)
Dec 27, 2019 94.07 94.07 93.73 93.87 1,377,700 +0.02(+0.02%)
Dec 26, 2019 93.76 93.89 93.60 93.85 1,065,029 +0.22(+0.23%)
Dec 24, 2019 93.74 93.80 93.49 93.63 461,400 -0.03(-0.03%)
Dec 23, 2019 93.87 93.87 93.58 93.66 2,724,161 -0.81(-0.86%)
Dec 20, 2019 94.36 94.62 94.24 94.47 1,349,200 +0.62(+0.66%)
Dec 19, 2019 93.73 93.92 93.66 93.85 2,286,057 +0.19(+0.20%)
Dec 18, 2019 93.87 93.88 93.56 93.66 847,123 -0.05(-0.05%)
Dec 17, 2019 93.73 93.89 93.65 93.71 1,561,260 +0.14(+0.15%)
Dec 16, 2019 93.50 93.79 93.41 93.57 1,454,165 +0.60(+0.65%)
Dec 13, 2019 93.16 93.48 92.62 92.97 1,587,000 -0.25(-0.27%)
Dec 12, 2019 92.19 93.35 92.11 93.22 1,823,993 +1.07(+1.16%)
Dec 11, 2019 92.12 92.35 91.96 92.15 1,646,123 +0.16(+0.17%)
Dec 10, 2019 92.08 92.25 91.77 91.99 1,461,094 -0.14(-0.15%)
Dec 09, 2019 92.15 92.34 92.12 92.13 1,515,157 -0.11(-0.12%)
Dec 06, 2019 92.02 92.46 91.97 92.24 1,413,900 +0.78(+0.85%)
Dec 05, 2019 91.46 91.49 91.02 91.46 1,389,034 +0.14(+0.15%)
Dec 04, 2019 90.92 91.45 90.78 91.32 1,438,737 +0.72(+0.79%)
Dec 03, 2019 90.56 90.68 90.05 90.60 1,796,368 -0.67(-0.73%)
Dec 02, 2019 91.85 91.90 91.19 91.27 1,392,925 -0.49(-0.53%)
Nov 29, 2019 91.95 92.04 91.64 91.76 508,800 -0.30(-0.33%)
Nov 27, 2019 91.89 92.12 91.76 92.06 3,222,100 +0.32(+0.35%)
Nov 26, 2019 91.68 91.78 91.46 91.74 1,077,929 +0.08(+0.09%)
Nov 25, 2019 91.53 91.71 91.43 91.66 1,248,787 +0.41(+0.45%)
Nov 22, 2019 91.21 91.35 91.05 91.25 1,058,400 +0.30(+0.33%)
Nov 21, 2019 90.98 91.08 90.59 90.95 912,579 +0.07(+0.08%)
Nov 20, 2019 91.05 91.13 90.48 90.88 998,207 -0.33(-0.36%)
Nov 19, 2019 91.62 91.65 91.11 91.21 942,225 -0.23(-0.25%)
Nov 18, 2019 91.37 91.55 91.17 91.44 6,969,264 -0.06(-0.07%)
Nov 15, 2019 91.38 91.50 91.13 91.50 986,600 +0.51(+0.56%)
Nov 14, 2019 90.96 91.06 90.59 90.99 877,521 -0.09(-0.10%)
Nov 13, 2019 90.94 91.27 90.76 91.08 803,749 -0.11(-0.12%)
Nov 12, 2019 91.31 91.50 90.95 91.19 2,293,609 +0.01(+0.01%)
Nov 11, 2019 91.12 91.23 90.97 91.18 1,104,704 -0.35(-0.38%)
Nov 08, 2019 91.21 91.53 90.84 91.53 769,700 +0.26(+0.28%)
Nov 07, 2019 91.49 91.68 91.13 91.27 2,209,660 +0.26(+0.29%)
Nov 06, 2019 90.93 91.08 90.72 91.01 888,238 +0.16(+0.18%)
Nov 05, 2019 90.88 91.06 90.74 90.85 1,108,377 +0.04(+0.04%)
Nov 04, 2019 90.85 91.02 90.65 90.81 1,027,067 +0.41(+0.45%)
Nov 01, 2019 90.00 90.40 89.99 90.40 980,200 +0.74(+0.83%)
Oct 31, 2019 89.80 89.85 89.05 89.66 777,350 -0.26(-0.29%)
Oct 30, 2019 89.92 90.03 89.43 89.92 789,458 +0.10(+0.11%)
Oct 29, 2019 89.59 90.02 89.54 89.82 908,181 +0.18(+0.20%)
Oct 28, 2019 89.68 89.99 89.58 89.64 857,239 +0.25(+0.28%)
Oct 25, 2019 88.93 89.53 88.93 89.39 803,700 +0.46(+0.52%)
Oct 24, 2019 89.42 89.45 88.71 88.93 792,338 -0.28(-0.31%)
Oct 23, 2019 88.83 89.21 88.73 89.21 711,621 +0.14(+0.16%)
Oct 22, 2019 89.08 89.45 88.79 89.07 838,105 +0.06(+0.07%)
Oct 21, 2019 88.78 89.04 88.78 89.01 1,355,082 +0.64(+0.72%)
Oct 18, 2019 88.23 88.58 88.15 88.37 967,300 -0.07(-0.08%)
Oct 17, 2019 88.50 88.68 88.20 88.44 663,917 +0.22(+0.25%)
Oct 16, 2019 88.34 88.51 88.13 88.22 616,386 -0.11(-0.12%)
Oct 15, 2019 87.98 88.62 87.87 88.33 1,134,607 +0.60(+0.68%)
Oct 14, 2019 87.76 87.85 87.60 87.73 593,412 -0.16(-0.18%)
Oct 11, 2019 87.83 88.58 87.63 87.89 1,202,500 +0.95(+1.09%)
Oct 10, 2019 86.41 87.27 86.35 86.94 899,917 +0.52(+0.60%)
Oct 09, 2019 86.37 86.71 86.08 86.42 688,300 +0.58(+0.68%)
Oct 08, 2019 86.65 86.65 85.80 85.84 958,270 -1.37(-1.57%)
Oct 07, 2019 87.47 87.84 87.17 87.21 667,218 -0.43(-0.49%)
Oct 04, 2019 86.63 87.69 86.61 87.64 804,800 +1.16(+1.34%)
Oct 03, 2019 85.91 86.48 85.07 86.48 1,181,599 +0.51(+0.59%)
Oct 02, 2019 87.08 87.08 85.59 85.97 1,160,244 -1.56(-1.78%)
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.