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 (%)
Apr 29, 2022 103.47 103.64 100.79 100.94 3,054,513 -3.01(-2.90%)
Apr 28, 2022 103.09 104.32 102.05 103.95 1,583,895 +1.59(+1.55%)
Apr 27, 2022 102.32 103.33 101.82 102.36 3,643,349 +0.15(+0.15%)
Apr 26, 2022 103.63 104.20 102.19 102.22 2,321,031 -1.69(-1.63%)
Apr 25, 2022 103.31 104.12 101.56 103.91 3,063,052 +0.01(+0.01%)
Apr 22, 2022 106.15 106.16 103.78 103.89 2,587,448 -2.60(-2.44%)
Apr 21, 2022 108.11 108.45 106.31 106.50 1,881,220 -1.05(-0.98%)
Apr 20, 2022 107.20 107.99 107.15 107.55 1,749,576 +0.88(+0.83%)
Apr 19, 2022 105.61 106.85 105.58 106.66 2,525,057 +1.10(+1.04%)
Apr 18, 2022 105.38 106.09 105.17 105.57 1,761,192 +0.09(+0.09%)
Apr 14, 2022 105.82 106.42 105.44 105.47 1,402,638 -0.43(-0.41%)
Apr 13, 2022 105.35 105.96 105.04 105.90 1,346,986 +0.51(+0.48%)
Apr 12, 2022 105.81 106.64 105.06 105.40 1,772,654 -0.19(-0.18%)
Apr 11, 2022 106.34 106.67 105.44 105.58 1,711,422 -0.86(-0.81%)
Apr 08, 2022 105.99 106.83 105.81 106.45 1,362,552 +0.60(+0.57%)
Apr 07, 2022 105.37 106.19 104.63 105.85 1,943,546 +0.51(+0.48%)
Apr 06, 2022 104.67 105.57 104.50 105.34 2,201,199 +0.28(+0.27%)
Apr 05, 2022 105.44 106.38 104.80 105.06 1,332,808 -0.62(-0.59%)
Apr 04, 2022 105.67 105.79 104.73 105.68 1,464,856 -0.14(-0.13%)
Apr 01, 2022 105.89 105.91 104.83 105.82 1,490,087 +0.45(+0.43%)
Mar 31, 2022 106.51 107.02 105.35 105.37 1,719,176 -1.47(-1.38%)
Mar 30, 2022 107.11 107.38 106.38 106.84 1,435,178 -0.31(-0.29%)
Mar 29, 2022 106.95 107.20 106.24 107.15 1,931,317 +0.72(+0.68%)
Mar 28, 2022 106.31 106.43 105.49 106.43 1,745,086 -0.24(-0.23%)
Mar 25, 2022 105.79 106.67 105.70 106.67 1,809,597 +1.09(+1.03%)
Mar 24, 2022 104.98 105.58 104.74 105.58 1,825,468 +1.03(+0.99%)
Mar 23, 2022 105.41 105.58 104.54 104.55 1,659,362 -1.05(-1.00%)
Mar 22, 2022 105.49 105.85 105.08 105.60 1,853,999 +0.60(+0.57%)
Mar 21, 2022 105.07 105.73 104.46 105.00 2,340,088 +0.31(+0.30%)
Mar 18, 2022 104.30 104.77 103.65 104.69 2,038,832 +0.17(+0.16%)
Mar 17, 2022 103.23 104.51 103.06 104.52 1,732,306 +1.11(+1.07%)
Mar 16, 2022 102.94 103.41 101.75 103.41 2,295,110 +1.00(+0.98%)
Mar 15, 2022 101.64 102.50 101.15 102.41 1,930,075 +1.14(+1.12%)
Mar 14, 2022 101.68 102.41 100.88 101.28 1,865,779 +0.14(+0.14%)
Mar 11, 2022 102.04 102.59 101.04 101.14 1,785,408 -0.58(-0.57%)
Mar 10, 2022 101.14 101.90 100.74 101.71 1,667,696 -0.15(-0.15%)
Mar 09, 2022 101.98 102.70 101.69 101.86 1,863,094 +1.25(+1.24%)
Mar 08, 2022 101.85 102.77 100.61 100.61 2,622,624 -0.91(-0.89%)
Mar 07, 2022 102.80 103.00 101.35 101.52 2,268,914 -1.75(-1.69%)
Mar 04, 2022 102.32 103.29 101.95 103.26 1,865,650 -0.09(-0.09%)
Mar 03, 2022 103.41 103.94 102.62 103.36 1,674,315 +0.27(+0.26%)
Mar 02, 2022 101.60 103.49 101.43 103.09 1,657,410 +2.09(+2.07%)
Mar 01, 2022 102.16 102.67 100.30 101.00 2,611,256 -1.54(-1.50%)
Feb 28, 2022 101.56 102.74 101.33 102.54 2,324,562 -0.55(-0.53%)
Feb 25, 2022 100.58 103.27 101.56 103.09 2,759,972 +3.01(+3.01%)
Feb 24, 2022 99.12 100.22 97.94 100.07 4,621,062 -0.68(-0.68%)
Feb 23, 2022 102.38 102.54 100.58 100.75 2,522,494 -1.14(-1.12%)
Feb 22, 2022 102.71 102.89 101.16 101.89 2,828,614 -0.96(-0.93%)
Feb 18, 2022 102.85 0 -0.22(-0.22%)
Feb 17, 2022 103.67 103.78 102.85 103.08 2,831,652 -1.18(-1.13%)
Feb 16, 2022 103.79 104.68 103.64 104.25 1,552,447 +0.16(+0.15%)
Feb 15, 2022 103.72 104.36 103.59 104.09 1,744,938 +0.93(+0.90%)
Feb 14, 2022 103.78 104.02 102.25 103.16 3,216,615 -0.78(-0.75%)
Feb 11, 2022 104.72 105.42 103.61 103.94 2,939,981 -0.74(-0.70%)
Feb 10, 2022 105.32 106.36 104.24 104.68 1,944,913 -1.37(-1.29%)
Feb 09, 2022 105.93 106.27 105.78 106.05 1,803,186 +0.60(+0.57%)
Feb 08, 2022 104.92 105.61 104.79 105.46 1,987,622 +0.63(+0.60%)
Feb 07, 2022 104.81 105.43 104.28 104.82 1,626,801 +0.14(+0.13%)
Feb 04, 2022 104.50 105.40 103.85 104.68 2,297,708 -0.17(-0.16%)
Feb 03, 2022 105.52 104.68 104.85 2,193,147 -0.99(-0.93%)
Feb 02, 2022 104.80 106.01 104.61 105.84 2,202,664 +0.88(+0.84%)
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.