High Dividend Yield Vanguard ETF (NY: VYM )

101.55 -1.18 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.77 79.14 77.68 78.78 1,661,687 +0.94(+1.21%)
Jun 29, 2020 77.20 77.91 76.86 77.84 1,860,731 +1.21(+1.58%)
Jun 26, 2020 77.95 77.95 76.29 76.63 2,650,900 -1.75(-2.23%)
Jun 25, 2020 77.38 78.44 76.85 78.38 2,301,792 +0.84(+1.08%)
Jun 24, 2020 78.93 78.93 77.02 77.54 2,946,941 -2.06(-2.59%)
Jun 23, 2020 80.42 80.56 79.53 79.60 1,664,427 +0.06(+0.08%)
Jun 22, 2020 79.70 79.77 78.85 79.54 2,169,560 -0.96(-1.19%)
Jun 19, 2020 82.19 82.19 80.18 80.50 1,668,700 -0.65(-0.80%)
Jun 18, 2020 80.62 81.30 80.34 81.15 1,474,622 +0.14(+0.17%)
Jun 17, 2020 82.07 82.09 80.87 81.01 1,069,207 -0.83(-1.01%)
Jun 16, 2020 82.71 82.80 80.50 81.84 1,750,488 +1.60(+1.99%)
Jun 15, 2020 78.00 80.69 77.56 80.24 1,751,343 +0.49(+0.61%)
Jun 12, 2020 81.00 81.04 78.25 79.75 2,202,900 +0.99(+1.26%)
Jun 11, 2020 81.57 81.98 78.63 78.76 2,942,415 -5.23(-6.23%)
Jun 10, 2020 85.41 85.41 83.94 83.99 1,603,168 -1.46(-1.71%)
Jun 09, 2020 85.77 85.85 85.09 85.45 1,817,707 -1.33(-1.53%)
Jun 08, 2020 85.83 86.80 85.65 86.78 2,064,506 +1.46(+1.71%)
Jun 05, 2020 85.42 86.23 85.09 85.32 3,235,500 +2.20(+2.65%)
Jun 04, 2020 82.41 83.12 82.25 83.12 1,916,884 +0.34(+0.41%)
Jun 03, 2020 81.97 82.97 81.93 82.78 1,779,049 +1.59(+1.96%)
Jun 02, 2020 80.68 81.19 80.45 81.19 1,702,942 +0.89(+1.11%)
Jun 01, 2020 79.98 80.62 79.73 80.30 1,471,314 +0.08(+0.10%)
May 29, 2020 79.82 80.35 78.82 80.22 2,467,000 +0.16(+0.20%)
May 28, 2020 80.94 80.98 79.85 80.06 2,124,220 -0.25(-0.31%)
May 27, 2020 79.92 80.31 79.00 80.31 1,736,467 +1.67(+2.12%)
May 26, 2020 78.81 79.24 78.47 78.64 2,067,342 +1.69(+2.20%)
May 22, 2020 76.98 77.05 76.42 76.95 1,975,500 -0.07(-0.09%)
May 21, 2020 77.41 77.69 76.79 77.02 1,589,441 -0.54(-0.70%)
May 20, 2020 77.39 77.89 77.10 77.56 1,130,098 +1.15(+1.51%)
May 19, 2020 77.48 77.48 76.40 76.41 1,402,000 -1.29(-1.66%)
May 18, 2020 77.11 78.12 76.95 77.70 2,305,887 +2.76(+3.68%)
May 15, 2020 74.54 75.07 74.06 74.94 1,494,100 -0.05(-0.07%)
May 14, 2020 73.27 75.01 72.53 74.99 2,213,663 +0.99(+1.34%)
May 13, 2020 75.27 75.33 73.43 74.00 2,174,271 -1.49(-1.97%)
May 12, 2020 77.21 77.41 75.47 75.49 1,648,552 -1.41(-1.83%)
May 11, 2020 76.72 77.33 76.33 76.90 1,563,077 -0.41(-0.53%)
May 08, 2020 76.64 77.39 76.39 77.31 1,388,300 +1.76(+2.33%)
May 07, 2020 75.97 76.50 75.46 75.55 1,834,203 +0.42(+0.56%)
May 06, 2020 76.70 76.78 75.10 75.13 1,397,404 -1.13(-1.48%)
May 05, 2020 76.73 77.21 76.25 76.26 1,960,223 +0.40(+0.53%)
May 04, 2020 75.50 75.97 74.85 75.86 2,038,364 -0.06(-0.08%)
May 01, 2020 76.83 76.95 75.59 75.92 1,774,500 -2.09(-2.68%)
Apr 30, 2020 78.93 78.99 77.70 78.01 7,225,087 -1.68(-2.11%)
Apr 29, 2020 79.86 80.30 79.05 79.69 1,644,362 +1.33(+1.70%)
Apr 28, 2020 79.29 79.43 78.15 78.36 1,825,966 +0.32(+0.41%)
Apr 27, 2020 77.11 78.40 76.94 78.04 3,336,212 +1.45(+1.89%)
Apr 24, 2020 76.03 76.86 75.48 76.59 1,506,100 +0.98(+1.30%)
Apr 23, 2020 75.98 76.91 75.50 75.61 1,931,769 -0.02(-0.03%)
Apr 22, 2020 75.81 76.13 75.20 75.63 1,529,021 +1.33(+1.79%)
Apr 21, 2020 74.83 75.47 74.14 74.30 2,052,174 -2.07(-2.71%)
Apr 20, 2020 76.50 77.73 76.28 76.37 2,595,542 -1.51(-1.94%)
Apr 17, 2020 77.11 78.11 76.49 77.88 2,425,700 +2.69(+3.58%)
Apr 16, 2020 75.57 75.74 74.38 75.19 2,064,768 -0.12(-0.16%)
Apr 15, 2020 76.00 76.19 74.73 75.31 2,660,754 -2.39(-3.08%)
Apr 14, 2020 77.31 77.82 76.63 77.70 3,096,879 +1.88(+2.48%)
Apr 13, 2020 77.00 77.02 75.12 75.82 3,925,977 -1.27(-1.65%)
Apr 09, 2020 76.93 78.26 76.35 77.09 3,945,600 +1.50(+1.98%)
Apr 08, 2020 73.93 75.99 73.09 75.59 2,282,216 +2.57(+3.52%)
Apr 07, 2020 75.47 75.68 73.02 73.02 3,339,107 -0.03(-0.04%)
Apr 06, 2020 71.35 73.57 71.17 73.05 3,034,785 +4.02(+5.82%)
Apr 03, 2020 69.73 70.54 68.22 69.03 2,980,500 -1.01(-1.44%)
Apr 02, 2020 67.59 70.23 67.59 70.04 2,558,245 +2.25(+3.32%)
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.