Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

121.03 +0.46 (+0.38%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.96 75.30 74.70 75.19 790,224 +0.38(+0.51%)
Apr 29, 2019 74.72 74.98 74.68 74.81 947,261 +0.10(+0.14%)
Apr 26, 2019 74.39 74.71 74.31 74.71 1,114,596 +0.21(+0.29%)
Apr 25, 2019 74.59 74.68 74.18 74.49 848,311 -0.42(-0.56%)
Apr 24, 2019 75.05 75.11 74.77 74.91 823,708 -0.25(-0.33%)
Apr 23, 2019 74.83 75.19 74.64 75.16 1,296,614 +0.39(+0.53%)
Apr 22, 2019 74.66 74.90 74.60 74.77 876,005 -0.07(-0.09%)
Apr 18, 2019 75.13 75.13 74.65 74.83 1,178,328 -0.14(-0.18%)
Apr 17, 2019 75.25 75.33 74.88 74.97 1,016,324 -0.05(-0.07%)
Apr 16, 2019 74.83 75.02 74.77 75.02 952,417 +0.38(+0.50%)
Apr 15, 2019 74.73 74.75 74.48 74.65 784,401 -0.03(-0.05%)
Apr 12, 2019 74.61 74.76 74.42 74.68 810,349 +0.40(+0.54%)
Apr 11, 2019 74.29 74.39 74.04 74.28 754,062 +0.09(+0.13%)
Apr 10, 2019 74.08 74.20 73.98 74.18 652,690 +0.23(+0.31%)
Apr 09, 2019 74.22 74.22 73.82 73.95 1,012,344 -0.51(-0.69%)
Apr 08, 2019 74.28 74.47 74.18 74.47 980,238 +0.13(+0.17%)
Apr 05, 2019 74.16 74.34 74.02 74.34 962,765 +0.31(+0.42%)
Apr 04, 2019 73.86 74.05 73.75 74.03 767,196 +0.24(+0.32%)
Apr 03, 2019 73.98 74.06 73.58 73.79 944,268 +0.10(+0.14%)
Apr 02, 2019 73.85 73.90 73.56 73.69 924,769 -0.17(-0.23%)
Apr 01, 2019 73.50 73.93 73.24 73.86 1,251,268 +0.74(+1.02%)
Mar 29, 2019 73.08 73.14 72.74 73.12 1,791,508 +0.38(+0.53%)
Mar 28, 2019 72.75 72.92 72.30 72.73 1,275,602 +0.16(+0.22%)
Mar 27, 2019 72.86 73.02 72.22 72.57 1,374,647 -0.29(-0.40%)
Mar 26, 2019 72.50 73.00 72.49 72.86 943,688 +0.74(+1.03%)
Mar 25, 2019 72.18 72.43 71.82 72.12 3,446,231 -0.16(-0.22%)
Mar 22, 2019 73.05 73.17 72.18 72.28 3,783,302 -1.10(-1.50%)
Mar 21, 2019 72.57 73.53 72.56 73.38 876,327 +0.62(+0.85%)
Mar 20, 2019 73.19 73.36 72.69 72.76 1,020,659 -0.53(-0.72%)
Mar 19, 2019 73.69 73.82 73.03 73.29 791,088 -0.17(-0.23%)
Mar 18, 2019 73.27 73.50 73.19 73.46 841,265 +0.25(+0.34%)
Mar 15, 2019 72.92 73.33 72.88 73.21 939,834 +0.45(+0.62%)
Mar 14, 2019 72.83 72.95 72.64 72.76 801,027 -0.09(-0.13%)
Mar 13, 2019 72.66 73.04 72.57 72.86 906,129 +0.39(+0.54%)
Mar 12, 2019 72.51 72.69 72.32 72.47 777,511 +0.05(+0.07%)
Mar 11, 2019 71.68 72.43 71.62 72.42 1,142,530 +0.80(+1.12%)
Mar 08, 2019 71.34 71.63 71.12 71.61 1,422,678 -0.13(-0.18%)
Mar 07, 2019 72.09 72.09 71.51 71.74 1,195,784 -0.42(-0.59%)
Mar 06, 2019 72.60 72.61 72.06 72.16 793,286 -0.47(-0.64%)
Mar 05, 2019 72.80 72.80 72.53 72.63 695,419 -0.15(-0.21%)
Mar 04, 2019 73.25 73.36 72.12 72.78 1,225,970 -0.25(-0.34%)
Mar 01, 2019 73.17 73.27 72.69 73.03 985,993 +0.29(+0.40%)
Feb 28, 2019 72.79 72.90 72.63 72.74 1,076,651 -0.08(-0.10%)
Feb 27, 2019 72.62 72.91 72.46 72.81 1,444,356 +0.08(+0.12%)
Feb 26, 2019 72.76 73.00 72.67 72.73 721,233 -0.13(-0.17%)
Feb 25, 2019 73.03 73.21 72.81 72.86 971,367 +0.15(+0.21%)
Feb 22, 2019 72.53 72.75 72.40 72.70 1,079,257 +0.36(+0.49%)
Feb 21, 2019 72.39 72.49 72.08 72.35 877,137 -0.20(-0.28%)
Feb 20, 2019 72.21 72.64 72.14 72.55 956,327 +0.31(+0.42%)
Feb 19, 2019 71.94 72.43 71.79 72.25 1,184,228 +0.14(+0.20%)
Feb 15, 2019 71.64 72.10 71.59 72.10 909,376 +0.97(+1.37%)
Feb 14, 2019 71.20 71.48 70.92 71.13 709,944 -0.33(-0.46%)
Feb 13, 2019 71.40 71.60 71.26 71.46 868,105 +0.26(+0.37%)
Feb 12, 2019 70.76 71.32 70.75 71.20 906,839 +0.83(+1.18%)
Feb 11, 2019 70.45 70.52 70.16 70.37 1,231,853 +0.06(+0.08%)
Feb 08, 2019 69.92 70.31 69.65 70.31 941,368 +0.07(+0.10%)
Feb 07, 2019 70.46 70.52 69.74 70.24 1,083,341 -0.51(-0.72%)
Feb 06, 2019 70.60 70.86 70.60 70.75 1,088,800 +0.05(+0.07%)
Feb 05, 2019 70.64 70.78 70.42 70.70 1,030,639 +0.17(+0.24%)
Feb 04, 2019 70.32 70.53 69.89 70.53 956,351 +0.20(+0.29%)
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.