Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 103.47 103.47 102.88 102.88 1,002,624 -0.61(-0.59%)
Feb 27, 2023 104.16 104.41 103.24 103.49 1,353,255 -0.03(-0.03%)
Feb 24, 2023 103.05 103.68 102.58 103.52 1,157,268 -0.39(-0.37%)
Feb 23, 2023 104.29 104.39 103.02 103.90 1,355,857 +0.20(+0.19%)
Feb 22, 2023 104.08 104.32 103.32 103.70 1,010,898 -0.28(-0.27%)
Feb 21, 2023 104.86 105.07 103.81 103.98 1,316,691 -1.68(-1.59%)
Feb 17, 2023 105.18 105.79 104.84 105.66 1,147,640 +0.13(+0.13%)
Feb 16, 2023 105.59 106.35 105.23 105.53 1,210,127 -0.85(-0.80%)
Feb 15, 2023 105.78 106.39 105.63 106.38 1,067,214 -0.04(-0.04%)
Feb 14, 2023 106.67 107.14 105.78 106.41 1,483,637 -0.52(-0.49%)
Feb 13, 2023 105.93 106.93 105.89 106.93 1,524,553 +0.99(+0.94%)
Feb 10, 2023 104.86 106.03 104.84 105.94 1,012,701 +1.17(+1.12%)
Feb 09, 2023 106.24 106.43 104.58 104.77 1,410,068 -0.96(-0.91%)
Feb 08, 2023 105.89 106.39 105.62 105.73 1,036,353 -0.81(-0.76%)
Feb 07, 2023 105.33 106.81 105.13 106.54 1,828,108 +0.69(+0.65%)
Feb 06, 2023 105.58 106.00 105.28 105.85 984,585 -0.22(-0.21%)
Feb 03, 2023 106.27 106.66 105.79 106.07 2,052,695 -0.62(-0.58%)
Feb 02, 2023 106.68 106.88 105.88 106.68 2,325,705 -0.12(-0.12%)
Feb 01, 2023 106.19 107.57 105.28 106.81 1,511,605 +0.18(+0.17%)
Jan 31, 2023 105.51 106.63 105.16 106.63 1,138,208 +1.23(+1.17%)
Jan 30, 2023 105.70 106.33 105.32 105.39 1,939,449 -0.74(-0.70%)
Jan 27, 2023 106.15 106.66 105.85 106.14 1,617,649 -0.41(-0.39%)
Jan 26, 2023 106.07 106.61 105.62 106.55 1,231,417 +0.69(+0.65%)
Jan 25, 2023 104.98 105.88 104.54 105.86 1,576,333 +0.23(+0.22%)
Jan 24, 2023 105.26 105.84 104.65 105.62 1,099,559 +0.12(+0.11%)
Jan 23, 2023 105.04 106.08 104.82 105.51 1,900,607 +0.70(+0.67%)
Jan 20, 2023 103.94 104.95 103.37 104.81 1,509,293 +1.03(+0.99%)
Jan 19, 2023 104.01 104.30 103.47 103.78 1,503,056 -0.70(-0.67%)
Jan 18, 2023 106.66 106.72 104.45 104.48 2,114,659 -2.14(-2.00%)
Jan 17, 2023 107.22 107.42 106.45 106.62 2,187,941 -0.66(-0.61%)
Jan 13, 2023 106.16 107.45 106.03 107.27 1,995,727 +0.35(+0.32%)
Jan 12, 2023 106.98 107.40 106.31 106.92 1,671,056 +0.18(+0.17%)
Jan 11, 2023 106.60 106.75 105.88 106.74 1,935,222 +0.53(+0.50%)
Jan 10, 2023 105.71 106.23 105.19 106.21 1,511,991 +0.50(+0.47%)
Jan 09, 2023 106.98 107.21 105.65 105.71 2,672,201 -0.92(-0.86%)
Jan 06, 2023 105.20 106.89 105.01 106.63 1,687,203 +2.29(+2.20%)
Jan 05, 2023 104.43 104.68 103.79 104.33 1,900,977 -0.53(-0.50%)
Jan 04, 2023 104.27 105.40 103.99 104.86 7,716,962 +0.89(+0.85%)
Jan 03, 2023 104.46 104.73 103.19 103.98 2,470,072 -0.18(-0.18%)
Dec 30, 2022 104.04 104.26 103.32 104.16 2,320,763 -0.26(-0.25%)
Dec 29, 2022 103.83 104.69 103.72 104.42 1,941,611 +0.99(+0.96%)
Dec 28, 2022 104.64 104.89 103.37 103.43 2,075,050 -1.12(-1.07%)
Dec 27, 2022 104.40 104.76 103.93 104.55 2,307,235 +0.31(+0.30%)
Dec 23, 2022 103.37 104.24 103.09 104.24 2,529,187 +0.80(+0.77%)
Dec 22, 2022 103.71 103.83 101.93 103.44 3,063,413 -0.88(-0.84%)
Dec 21, 2022 103.80 104.52 103.61 104.32 2,613,882 +1.38(+1.34%)
Dec 20, 2022 102.69 103.39 102.44 102.94 2,192,898 +0.29(+0.28%)
Dec 19, 2022 103.07 103.48 102.06 102.65 2,575,297 -0.36(-0.35%)
Dec 16, 2022 102.87 103.33 102.25 103.01 2,457,205 -0.97(-0.94%)
Dec 15, 2022 104.79 105.03 103.45 103.98 2,103,876 -1.92(-1.81%)
Dec 14, 2022 106.56 107.19 105.34 105.90 2,068,048 -0.48(-0.45%)
Dec 13, 2022 107.97 108.07 105.83 106.38 1,962,375 +0.38(+0.36%)
Dec 12, 2022 104.72 106.01 104.42 106.00 2,128,031 +1.55(+1.48%)
Dec 09, 2022 105.11 105.64 104.40 104.45 1,518,612 -0.92(-0.87%)
Dec 08, 2022 105.29 105.59 104.97 105.37 1,927,960 +0.55(+0.53%)
Dec 07, 2022 104.71 105.54 104.58 104.81 3,633,058 -0.02(-0.02%)
Dec 06, 2022 105.99 106.12 104.23 104.83 1,583,783 -1.07(-1.01%)
Dec 05, 2022 107.17 107.26 105.53 105.90 6,081,383 -1.89(-1.75%)
Dec 02, 2022 106.75 107.89 106.57 107.79 1,622,983 -0.05(-0.04%)
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.