Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

121.15 +0.58 (+0.48%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 105.73 105.75 105.21 105.26 2,509,685 -0.20(-0.19%)
Aug 30, 2023 105.44 105.78 105.21 105.47 874,847 +0.13(+0.12%)
Aug 29, 2023 104.68 105.39 104.52 105.34 3,071,944 +0.82(+0.79%)
Aug 28, 2023 104.33 104.89 104.19 104.52 2,685,729 +0.55(+0.53%)
Aug 25, 2023 103.80 104.35 103.22 103.97 1,343,257 +0.55(+0.53%)
Aug 24, 2023 103.87 104.85 103.39 103.42 1,004,447 -0.61(-0.59%)
Aug 23, 2023 103.63 104.07 103.40 104.04 2,109,507 +0.56(+0.54%)
Aug 22, 2023 104.26 104.44 103.39 103.48 1,903,398 -0.69(-0.66%)
Aug 21, 2023 104.47 104.65 103.59 104.17 1,376,417 -0.29(-0.28%)
Aug 18, 2023 103.77 104.69 103.75 104.46 937,995 +0.27(+0.26%)
Aug 17, 2023 104.91 105.19 104.11 104.19 1,274,818 -0.20(-0.20%)
Aug 16, 2023 104.96 105.46 104.34 104.39 1,266,179 -0.57(-0.54%)
Aug 15, 2023 105.69 105.77 104.80 104.96 1,245,553 -1.46(-1.37%)
Aug 14, 2023 106.43 106.56 106.09 106.41 1,173,486 -0.22(-0.20%)
Aug 11, 2023 105.96 106.71 105.91 106.63 874,109 +0.44(+0.41%)
Aug 10, 2023 106.66 107.34 105.97 106.19 951,572 -0.08(-0.07%)
Aug 09, 2023 106.51 106.94 106.11 106.27 2,467,233 -0.20(-0.18%)
Aug 08, 2023 106.16 106.53 105.39 106.46 1,312,944 -0.51(-0.48%)
Aug 07, 2023 106.38 107.02 106.38 106.97 878,240 +0.91(+0.86%)
Aug 04, 2023 106.82 107.27 105.94 106.06 933,492 -0.52(-0.49%)
Aug 03, 2023 106.54 106.96 106.16 106.58 1,068,246 -0.27(-0.26%)
Aug 02, 2023 106.87 107.31 106.74 106.85 868,053 -0.71(-0.66%)
Aug 01, 2023 107.72 108.01 107.17 107.57 797,786 -0.27(-0.25%)
Jul 31, 2023 107.87 108.19 107.46 107.84 997,055 +0.16(+0.15%)
Jul 28, 2023 107.90 107.99 107.29 107.68 979,951 +0.53(+0.49%)
Jul 27, 2023 108.14 108.30 107.01 107.16 1,263,470 -0.69(-0.64%)
Jul 26, 2023 107.41 108.12 107.35 107.85 1,055,612 +0.37(+0.35%)
Jul 25, 2023 107.35 107.81 107.19 107.48 950,395 -0.22(-0.20%)
Jul 24, 2023 107.27 107.99 107.26 107.69 1,009,356 +0.60(+0.56%)
Jul 21, 2023 107.03 107.36 106.69 107.10 2,064,059 +0.33(+0.31%)
Jul 20, 2023 105.95 106.87 105.89 106.77 2,155,715 +0.96(+0.90%)
Jul 19, 2023 105.13 105.94 105.08 105.81 1,247,454 +0.82(+0.78%)
Jul 18, 2023 104.28 105.45 104.18 104.99 1,213,616 +0.68(+0.66%)
Jul 17, 2023 104.00 104.54 103.70 104.30 1,134,901 +0.08(+0.07%)
Jul 14, 2023 104.98 104.98 104.00 104.22 1,319,379 -0.74(-0.71%)
Jul 13, 2023 104.80 105.08 104.62 104.97 1,378,351 +0.35(+0.34%)
Jul 12, 2023 104.85 105.13 104.47 104.61 1,399,413 +0.45(+0.43%)
Jul 11, 2023 103.44 104.25 103.33 104.17 1,175,425 +1.01(+0.98%)
Jul 10, 2023 102.63 103.53 102.56 103.16 1,533,974 +0.64(+0.62%)
Jul 07, 2023 102.29 103.43 102.24 102.52 1,294,576 -0.09(-0.09%)
Jul 06, 2023 102.92 103.11 102.07 102.61 1,597,031 -1.13(-1.09%)
Jul 05, 2023 103.77 104.12 103.48 103.75 1,578,729 -0.49(-0.47%)
Jul 03, 2023 103.61 104.34 103.43 104.23 688,604 +0.56(+0.54%)
Jun 30, 2023 103.45 103.95 103.23 103.68 1,537,930 +0.80(+0.78%)
Jun 29, 2023 102.06 102.91 101.90 102.88 2,474,044 +0.81(+0.79%)
Jun 28, 2023 102.22 102.26 101.52 102.06 1,254,871 -0.32(-0.32%)
Jun 27, 2023 101.71 102.49 101.56 102.39 1,282,047 +0.66(+0.64%)
Jun 26, 2023 101.21 101.99 101.05 101.73 1,860,676 +0.53(+0.52%)
Jun 23, 2023 101.69 101.94 101.04 101.20 1,665,073 -0.95(-0.93%)
Jun 22, 2023 102.47 102.59 101.89 102.15 1,481,805 -0.48(-0.47%)
Jun 21, 2023 102.57 103.11 102.07 102.63 1,305,803 -0.14(-0.13%)
Jun 20, 2023 103.42 103.51 102.60 102.77 1,722,590 -1.06(-1.02%)
Jun 16, 2023 104.19 104.43 103.75 103.83 951,278 +0.05(+0.05%)
Jun 15, 2023 102.63 104.00 102.49 103.78 1,376,218 +1.19(+1.16%)
Jun 14, 2023 103.18 103.44 102.16 102.59 2,126,642 -0.30(-0.29%)
Jun 13, 2023 102.21 103.12 102.14 102.89 1,408,728 +0.73(+0.71%)
Jun 12, 2023 101.93 102.23 101.70 102.16 1,188,228 +0.24(+0.24%)
Jun 09, 2023 102.06 102.35 101.73 101.92 1,800,688 -0.18(-0.18%)
Jun 08, 2023 101.88 102.22 101.43 102.10 1,356,595 +0.17(+0.17%)
Jun 07, 2023 100.84 102.02 100.57 101.93 1,211,228 +1.16(+1.16%)
Jun 06, 2023 100.31 100.89 100.18 100.76 1,409,963 +0.41(+0.41%)
Jun 05, 2023 100.97 101.13 100.28 100.36 1,681,770 -0.51(-0.51%)
Jun 02, 2023 99.36 101.03 99.35 100.87 1,774,162 +2.11(+2.14%)
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.