Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

117.12 -0.87 (-0.73%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.431 9.431 9.431 9.431 1,243 +0.01(+0.07%)
Apr 29, 2003 9.425 9.425 9.425 9.425 310 -0.01(-0.07%)
Apr 28, 2003 9.431 9.431 9.373 9.431 2,176 +0.00(+0.00%)
Apr 25, 2003 9.431 9.431 9.431 9.431 466 +0.06(+0.69%)
Apr 24, 2003 9.367 9.367 9.367 9.367 0 +0.00(+0.00%)
Apr 23, 2003 9.489 9.489 9.367 9.367 3,885 -0.09(-0.95%)
Apr 22, 2003 9.361 9.457 9.328 9.457 9,326 +0.10(+1.03%)
Apr 21, 2003 9.361 9.361 9.361 9.361 932 +0.00(+0.00%)
Apr 17, 2003 9.354 9.361 9.354 9.361 1,554 +0.00(+0.00%)
Apr 16, 2003 9.361 9.361 9.361 9.361 3,730 +0.00(+0.00%)
Apr 15, 2003 9.361 9.425 9.328 9.361 4,974 +0.01(+0.07%)
Apr 14, 2003 9.309 9.354 9.309 9.354 5,440 +0.02(+0.21%)
Apr 11, 2003 9.335 9.335 9.335 9.335 2,487 +0.01(+0.07%)
Apr 10, 2003 9.328 9.328 9.328 9.328 4,974 +0.00(+0.00%)
Apr 09, 2003 9.303 9.328 9.290 9.328 12,435 -0.06(-0.68%)
Apr 08, 2003 9.393 9.393 9.393 9.393 2,487 -0.04(-0.41%)
Apr 07, 2003 9.457 9.457 9.431 9.431 3,730 -0.06(-0.61%)
Apr 04, 2003 9.605 9.605 9.489 9.489 4,352 -0.03(-0.34%)
Apr 03, 2003 9.521 9.521 9.521 9.521 310 +0.06(+0.61%)
Apr 02, 2003 9.470 9.470 9.464 9.464 2,176 +0.01(+0.07%)
Apr 01, 2003 9.573 9.573 9.457 9.457 2,797 -0.06(-0.68%)
Mar 31, 2003 9.521 9.521 9.521 9.521 310 +0.07(+0.75%)
Mar 28, 2003 9.393 9.451 9.393 9.451 2,797 +0.12(+1.24%)
Mar 27, 2003 9.335 9.335 9.335 9.335 4,352 -0.06(-0.62%)
Mar 26, 2003 9.335 9.393 9.335 9.393 1,865 +0.05(+0.55%)
Mar 25, 2003 9.341 9.341 9.341 9.341 155 +0.00(+0.00%)
Mar 24, 2003 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
Mar 21, 2003 9.341 9.341 9.341 9.341 5,906 -0.02(-0.21%)
Mar 20, 2003 9.451 9.451 9.361 9.361 3,730 -0.10(-1.02%)
Mar 19, 2003 9.586 9.586 9.457 9.457 3,108 -0.12(-1.21%)
Mar 18, 2003 9.586 9.586 9.573 9.573 3,108 -0.05(-0.47%)
Mar 17, 2003 9.618 9.618 9.618 9.618 0 +0.00(+0.00%)
Mar 14, 2003 9.367 9.618 9.361 9.618 17,253 +0.26(+2.75%)
Mar 13, 2003 9.399 9.399 9.361 9.361 6,839 -0.13(-1.36%)
Mar 12, 2003 9.489 9.489 9.489 9.489 1,088 -0.13(-1.34%)
Mar 11, 2003 9.618 9.618 9.618 9.618 932 +0.10(+1.01%)
Mar 10, 2003 9.521 9.521 9.521 9.521 155 +0.06(+0.68%)
Mar 07, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Mar 06, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Mar 05, 2003 9.431 9.457 9.431 9.457 2,020 +0.00(+0.00%)
Mar 04, 2003 9.521 9.521 9.457 9.457 621 +0.00(+0.00%)
Mar 03, 2003 9.521 9.521 9.457 9.457 1,398 -0.06(-0.68%)
Feb 28, 2003 9.521 9.521 9.521 9.521 310 +0.06(+0.68%)
Feb 27, 2003 9.457 9.457 9.457 9.457 155 +0.09(+0.96%)
Feb 26, 2003 9.367 9.367 9.367 9.367 777 -0.06(-0.61%)
Feb 25, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Feb 24, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Feb 21, 2003 9.502 9.502 9.425 9.425 3,264 -0.03(-0.34%)
Feb 20, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Feb 19, 2003 9.393 9.457 9.393 9.457 2,953 +0.12(+1.31%)
Feb 18, 2003 9.335 9.335 9.335 9.335 466 +0.00(+0.00%)
Feb 14, 2003 9.335 9.335 9.335 9.335 7,461 +0.01(+0.14%)
Feb 13, 2003 9.322 9.322 9.322 9.322 0 +0.00(+0.00%)
Feb 12, 2003 9.322 9.322 9.322 9.322 621 +0.05(+0.56%)
Feb 11, 2003 9.271 9.271 9.271 9.271 1,243 -0.05(-0.55%)
Feb 10, 2003 9.322 9.322 9.322 9.322 0 +0.00(+0.00%)
Feb 07, 2003 9.271 9.425 9.271 9.322 2,487 +0.12(+1.33%)
Feb 06, 2003 9.200 9.200 9.200 9.200 932 -0.06(-0.69%)
Feb 05, 2003 9.277 9.277 9.264 9.264 1,554 -0.10(-1.03%)
Feb 04, 2003 9.425 9.425 9.361 9.361 777 +0.00(+0.00%)
Feb 03, 2003 9.361 9.361 9.361 9.361 310 +0.10(+1.04%)
Jan 31, 2003 9.328 9.328 9.264 9.264 3,419 -0.06(-0.69%)
Jan 30, 2003 9.328 9.386 9.264 9.328 5,751 +0.08(+0.90%)
Jan 28, 2003 9.245 9.245 9.245 9.245 2,487 +0.05(+0.49%)
Jan 27, 2003 9.206 9.206 9.200 9.200 310 +0.00(+0.00%)
Jan 24, 2003 9.071 9.238 9.071 9.200 6,062 +0.19(+2.07%)
Jan 23, 2003 8.975 9.013 8.975 9.013 2,331 +0.10(+1.08%)
Jan 22, 2003 9.103 9.103 8.917 8.917 6,372 -0.12(-1.35%)
Jan 21, 2003 9.045 9.045 9.007 9.039 6,217 -0.13(-1.40%)
Jan 17, 2003 9.168 9.168 9.168 9.168 0 +0.00(+0.00%)
Jan 16, 2003 9.168 9.168 9.168 9.168 777 -0.06(-0.70%)
Jan 15, 2003 9.058 9.232 9.058 9.232 3,264 +0.06(+0.70%)
Jan 14, 2003 9.168 9.168 9.168 9.168 777 -0.06(-0.70%)
Jan 13, 2003 9.039 9.232 8.955 9.232 13,367 +0.19(+2.14%)
Jan 10, 2003 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Jan 09, 2003 8.975 9.039 8.975 9.039 2,642 -0.03(-0.35%)
Jan 08, 2003 9.071 9.071 9.071 9.071 1,865 -0.06(-0.70%)
Jan 07, 2003 9.129 9.135 9.129 9.135 932 +0.06(+0.71%)
Jan 06, 2003 9.135 9.135 9.071 9.071 7,305 -0.17(-1.81%)
Jan 03, 2003 9.238 9.238 9.238 9.238 1,554 +0.00(+0.00%)
Jan 02, 2003 9.078 9.238 9.078 9.238 13,056 +0.16(+1.77%)
Dec 31, 2002 9.078 9.078 9.078 9.078 310 +0.00(+0.00%)
Dec 30, 2002 9.039 9.078 9.039 9.078 2,020 +0.04(+0.43%)
Dec 27, 2002 8.910 9.039 8.910 9.039 1,554 +0.13(+1.44%)
Dec 26, 2002 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 24, 2002 8.910 8.910 8.910 8.910 2,797 +0.10(+1.09%)
Dec 23, 2002 8.724 8.814 8.724 8.814 3,730 +0.10(+1.11%)
Dec 20, 2002 8.717 8.717 8.717 8.717 1,088 -0.10(-1.09%)
Dec 19, 2002 8.814 8.814 8.814 8.814 1,554 +0.11(+1.26%)
Dec 18, 2002 8.704 8.704 8.704 8.704 0 +0.00(+0.00%)
Dec 17, 2002 8.717 8.717 8.685 8.704 2,797 -0.01(-0.07%)
Dec 16, 2002 8.749 8.756 8.711 8.711 3,264 -0.17(-1.88%)
Dec 13, 2002 8.814 8.878 8.749 8.878 10,725 +0.00(+0.00%)
Dec 12, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Dec 11, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Dec 10, 2002 8.942 8.942 8.878 8.878 4,663 -0.13(-1.43%)
Dec 09, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Dec 06, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Dec 05, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Dec 04, 2002 9.007 9.007 9.007 9.007 1,088 +0.00(+0.00%)
Dec 03, 2002 9.007 9.007 9.007 9.007 1,088 +0.00(+0.00%)
Dec 02, 2002 8.910 9.007 8.910 9.007 6,683 +0.10(+1.08%)
Nov 29, 2002 8.910 8.910 8.910 8.910 310 +0.08(+0.95%)
Nov 27, 2002 8.814 8.827 8.814 8.827 3,108 +0.08(+0.88%)
Nov 26, 2002 8.749 8.749 8.749 8.749 0 +0.00(+0.00%)
Nov 25, 2002 8.685 8.749 8.653 8.749 6,528 +0.06(+0.67%)
Nov 22, 2002 8.807 8.814 8.692 8.692 4,507 -0.12(-1.39%)
Nov 21, 2002 8.762 8.814 8.737 8.814 3,419 +0.06(+0.66%)
Nov 20, 2002 8.807 8.807 8.743 8.756 5,284 -0.12(-1.38%)
Nov 19, 2002 8.878 8.910 8.878 8.878 1,088 +0.06(+0.73%)
Nov 18, 2002 8.814 8.814 8.814 8.814 2,953 +0.00(+0.00%)
Nov 15, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
Nov 14, 2002 8.878 8.942 8.769 8.814 10,569 -0.16(-1.79%)
Nov 13, 2002 8.975 9.065 8.910 8.975 4,507 +0.11(+1.23%)
Nov 12, 2002 8.865 8.865 8.865 8.865 1,709 -0.05(-0.51%)
Nov 11, 2002 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Nov 08, 2002 8.846 9.007 8.846 8.910 4,818 -0.03(-0.36%)
Nov 07, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Nov 06, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Nov 05, 2002 8.942 8.942 8.942 8.942 932 +0.06(+0.72%)
Nov 04, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Nov 01, 2002 8.968 8.968 8.878 8.878 6,372 +0.14(+1.62%)
Oct 31, 2002 8.737 8.737 8.737 8.737 310 -0.08(-0.88%)
Oct 30, 2002 8.814 8.814 8.814 8.814 777 +0.08(+0.88%)
Oct 29, 2002 8.839 8.839 8.737 8.737 2,642 -0.10(-1.09%)
Oct 28, 2002 8.878 8.878 8.833 8.833 1,865 +0.03(+0.29%)
Oct 25, 2002 8.814 8.814 8.782 8.807 1,243 -0.06(-0.73%)
Oct 24, 2002 8.910 8.910 8.872 8.872 5,129 -0.15(-1.71%)
Oct 23, 2002 9.026 9.026 9.026 9.026 155 -0.02(-0.21%)
Oct 22, 2002 9.045 9.045 9.045 9.045 3,885 +0.00(+0.00%)
Oct 21, 2002 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Oct 18, 2002 9.045 9.045 9.045 9.045 5,440 +0.01(+0.07%)
Oct 17, 2002 9.039 9.039 9.039 9.039 3,885 -0.06(-0.71%)
Oct 16, 2002 9.155 9.232 9.103 9.103 3,885 -0.05(-0.49%)
Oct 15, 2002 9.148 9.148 9.148 9.148 310 -0.08(-0.91%)
Oct 14, 2002 9.232 9.232 9.232 9.232 1,088 +0.00(+0.00%)
Oct 11, 2002 9.232 9.232 9.232 9.232 777 -0.01(-0.14%)
Oct 10, 2002 9.245 9.245 9.245 9.245 0 +0.00(+0.00%)
Oct 09, 2002 9.245 9.245 9.245 9.245 0 +0.00(+0.00%)
Oct 08, 2002 9.245 9.245 9.245 9.245 2,642 +0.01(+0.07%)
Oct 07, 2002 9.238 9.238 9.238 9.238 777 +0.10(+1.13%)
Oct 04, 2002 9.135 9.135 9.135 9.135 932 +0.06(+0.71%)
Oct 03, 2002 9.238 9.238 9.071 9.071 3,730 -0.13(-1.40%)
Oct 02, 2002 9.135 9.200 9.135 9.200 1,398 -0.05(-0.49%)
Oct 01, 2002 9.245 9.245 9.245 9.245 310 +0.00(+0.00%)
Sep 30, 2002 9.238 9.245 9.238 9.245 1,398 +0.05(+0.49%)
Sep 27, 2002 9.238 9.238 9.142 9.200 1,554 +0.00(+0.00%)
Sep 26, 2002 9.168 9.238 9.168 9.200 4,507 +0.03(+0.35%)
Sep 25, 2002 9.168 9.168 9.168 9.168 777 +0.10(+1.06%)
Sep 24, 2002 9.007 9.071 9.007 9.071 2,176 -0.01(-0.07%)
Sep 23, 2002 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Sep 20, 2002 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Sep 19, 2002 9.071 9.168 9.071 9.078 11,968 -0.06(-0.63%)
Sep 18, 2002 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Sep 17, 2002 9.296 9.328 9.135 9.135 5,440 -0.06(-0.70%)
Sep 16, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 13, 2002 9.168 9.264 9.168 9.200 2,176 +0.10(+1.06%)
Sep 12, 2002 8.975 9.103 8.975 9.103 4,507 +0.06(+0.71%)
Sep 11, 2002 9.251 9.251 9.039 9.039 11,813 -0.10(-1.06%)
Sep 10, 2002 9.135 9.264 9.135 9.135 2,487 +0.00(+0.00%)
Sep 09, 2002 9.135 9.135 9.135 9.135 932 +0.06(+0.71%)
Sep 06, 2002 9.071 9.071 9.071 9.071 777 +0.06(+0.71%)
Sep 05, 2002 9.007 9.007 9.007 9.007 1,554 +0.14(+1.60%)
Sep 04, 2002 8.942 8.942 8.865 8.865 4,196 -0.08(-0.86%)
Sep 03, 2002 8.949 8.949 8.942 8.942 2,176 +0.00(+0.00%)
Aug 30, 2002 9.103 9.103 8.942 8.942 5,751 -0.10(-1.07%)
Aug 29, 2002 9.071 9.071 9.039 9.039 1,709 +0.03(+0.36%)
Aug 28, 2002 9.084 9.084 9.007 9.007 932 -0.02(-0.21%)
Aug 27, 2002 9.026 9.026 9.026 9.026 4,818 +0.08(+0.94%)
Aug 26, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Aug 23, 2002 8.942 8.942 8.942 8.942 3,108 +0.00(+0.00%)
Aug 22, 2002 9.007 9.039 8.942 8.942 13,212 +0.00(+0.00%)
Aug 21, 2002 8.885 8.968 8.885 8.942 1,709 -0.03(-0.36%)
Aug 20, 2002 8.975 8.975 8.975 8.975 0 +0.00(+0.00%)
Aug 16, 2002 8.942 8.975 8.942 8.975 2,176 +0.10(+1.09%)
Aug 15, 2002 8.975 8.975 8.878 8.878 3,264 -0.13(-1.43%)
Aug 14, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Aug 13, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Aug 12, 2002 9.007 9.007 9.007 9.007 6,217 +0.13(+1.45%)
Aug 07, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 06, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 05, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 02, 2002 8.878 8.878 8.878 8.878 1,554 +0.06(+0.73%)
Aug 01, 2002 8.820 8.820 8.814 8.814 1,088 +0.00(+0.00%)
Jul 31, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
Jul 30, 2002 8.775 8.814 8.775 8.814 5,751 +0.06(+0.74%)
Jul 29, 2002 8.749 8.749 8.749 8.749 621 +0.10(+1.12%)
Jul 26, 2002 8.775 8.775 8.653 8.653 3,885 -0.06(-0.74%)
Jul 25, 2002 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 24, 2002 8.692 8.775 8.692 8.717 2,797 -0.06(-0.73%)
Jul 23, 2002 8.782 8.782 8.782 8.782 1,243 -0.10(-1.09%)
Jul 22, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Jul 19, 2002 8.820 8.878 8.820 8.878 8,860 +0.03(+0.36%)
Jul 17, 2002 8.846 8.846 8.846 8.846 0 -0.13(-1.43%)
Jul 12, 2002 8.962 8.975 8.962 8.975 5,440 +0.02(+0.22%)
Jul 11, 2002 8.955 8.955 8.955 8.955 466 +0.00(+0.00%)
Jul 10, 2002 8.955 8.955 8.955 8.955 2,176 +0.01(+0.14%)
Jul 09, 2002 8.846 8.942 8.846 8.942 4,663 -0.01(-0.14%)
Jul 08, 2002 8.955 8.955 8.955 8.955 621 +0.00(+0.00%)
Jul 05, 2002 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Jul 04, 2002 8.955 8.955 8.955 8.955 466 +0.00(+0.00%)
Jul 03, 2002 8.955 8.955 8.955 8.955 466 +0.05(+0.51%)
Jul 02, 2002 8.679 8.910 8.679 8.910 4,507 +0.15(+1.76%)
Jul 01, 2002 8.942 8.942 8.756 8.756 264,246 -0.19(-2.09%)
Jun 28, 2002 8.942 8.942 8.942 8.942 310 +0.06(+0.72%)
Jun 27, 2002 8.942 8.942 8.878 8.878 310 -0.06(-0.72%)
Jun 26, 2002 8.942 8.942 8.942 8.942 2,797 +0.01(+0.14%)
Jun 25, 2002 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Jun 21, 2002 8.930 8.930 8.930 8.930 1,554 +0.01(+0.07%)
Jun 20, 2002 8.923 8.923 8.923 8.923 2,797 +0.14(+1.61%)
Jun 19, 2002 8.685 8.782 8.666 8.782 4,041 +0.00(+0.00%)
Jun 18, 2002 8.653 8.782 8.653 8.782 3,264 +0.00(+0.00%)
Jun 17, 2002 8.930 8.930 8.685 8.782 9,170 -0.15(-1.66%)
Jun 14, 2002 8.839 8.930 8.839 8.930 5,129 +0.15(+1.68%)
Jun 12, 2002 8.685 8.782 8.685 8.782 4,196 +0.10(+1.11%)
Jun 11, 2002 8.685 8.685 8.685 8.685 777 -0.12(-1.32%)
Jun 10, 2002 8.801 8.801 8.801 8.801 0 +0.00(+0.00%)
Jun 07, 2002 8.801 8.801 8.801 8.801 0 +0.00(+0.00%)
Jun 06, 2002 8.807 8.807 8.801 8.801 4,663 +0.15(+1.71%)
Jun 05, 2002 8.730 8.730 8.653 8.653 8,393 -0.16(-1.82%)
May 31, 2002 8.775 8.820 8.685 8.814 7,461 +0.00(+0.00%)
May 28, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
May 27, 2002 8.550 8.814 8.492 8.814 4,663 +0.00(+0.00%)
May 24, 2002 8.550 8.814 8.492 8.814 4,663 +0.24(+2.85%)
May 23, 2002 8.569 8.569 8.569 8.569 1,865 -0.05(-0.60%)
May 22, 2002 8.685 8.717 8.621 8.621 4,041 +0.03(+0.37%)
May 21, 2002 8.589 8.589 8.589 8.589 1,088 -0.10(-1.11%)
May 20, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 17, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 16, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 15, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 14, 2002 8.685 8.685 8.685 8.685 2,642 -0.10(-1.10%)
May 13, 2002 8.782 8.782 8.782 8.782 466 +0.08(+0.96%)
May 10, 2002 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
May 09, 2002 8.827 8.827 8.698 8.698 108,807 -0.12(-1.31%)
May 08, 2002 8.794 8.814 8.794 8.814 3,885 +0.03(+0.37%)
May 07, 2002 8.698 8.782 8.698 8.782 2,642 +0.10(+1.19%)
May 06, 2002 8.589 8.679 8.589 8.679 3,108 +0.09(+1.05%)
May 03, 2002 8.589 8.589 8.589 8.589 1,554 +0.04(+0.45%)
May 02, 2002 8.544 8.550 8.544 8.550 18,186 -0.14(-1.56%)
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.