Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.09 52.13 51.62 51.83 755,201 -0.34(-0.64%)
Apr 29, 2015 52.11 52.34 51.98 52.16 871,633 -0.22(-0.43%)
Apr 28, 2015 52.03 52.39 51.86 52.39 1,066,781 +0.40(+0.78%)
Apr 27, 2015 52.26 52.30 51.94 51.98 580,370 -0.18(-0.34%)
Apr 24, 2015 52.10 52.19 51.97 52.16 473,039 +0.18(+0.34%)
Apr 23, 2015 51.79 52.14 51.73 51.98 540,616 +0.06(+0.11%)
Apr 22, 2015 51.80 51.96 51.52 51.92 779,169 +0.26(+0.51%)
Apr 21, 2015 51.86 52.10 51.57 51.66 708,592 -0.20(-0.39%)
Apr 20, 2015 51.64 52.00 51.62 51.86 665,364 +0.48(+0.94%)
Apr 17, 2015 51.68 51.69 51.17 51.38 862,882 -0.52(-1.01%)
Apr 16, 2015 51.89 52.05 51.72 51.90 598,301 -0.03(-0.06%)
Apr 15, 2015 51.82 52.10 51.80 51.93 569,062 +0.33(+0.64%)
Apr 14, 2015 51.46 51.68 51.31 51.60 506,816 +0.13(+0.26%)
Apr 13, 2015 51.71 51.77 51.45 51.47 552,753 -0.28(-0.53%)
Apr 10, 2015 51.45 51.74 51.41 51.74 519,195 +0.42(+0.81%)
Apr 09, 2015 51.03 51.39 50.92 51.33 570,630 +0.26(+0.51%)
Apr 08, 2015 51.16 51.24 50.88 51.06 619,017 +0.00(+0.00%)
Apr 07, 2015 51.21 51.34 51.06 51.06 575,910 -0.09(-0.18%)
Apr 06, 2015 50.57 51.31 50.56 51.15 778,211 +0.38(+0.75%)
Apr 02, 2015 50.63 50.77 50.77 50.77 638,503 +0.14(+0.28%)
Apr 01, 2015 50.83 50.83 50.38 50.63 1,140,879 -0.33(-0.64%)
Mar 31, 2015 50.95 51.16 50.76 50.96 647,831 -0.21(-0.41%)
Mar 30, 2015 50.80 51.27 50.80 51.17 740,017 +0.64(+1.27%)
Mar 27, 2015 50.45 50.58 50.32 50.53 742,022 +0.10(+0.21%)
Mar 26, 2015 50.42 50.68 50.18 50.42 1,507,942 -0.14(-0.28%)
Mar 25, 2015 51.26 51.33 50.55 50.56 861,724 -0.57(-1.11%)
Mar 24, 2015 51.53 51.54 51.12 51.13 826,466 -0.40(-0.78%)
Mar 23, 2015 51.53 51.75 51.50 51.53 2,067,903 +0.03(+0.06%)
Mar 20, 2015 51.40 51.66 51.27 51.50 625,006 +0.38(+0.74%)
Mar 19, 2015 51.30 51.35 51.06 51.13 583,693 -0.36(-0.69%)
Mar 18, 2015 50.66 51.68 50.51 51.48 2,338,193 +0.66(+1.30%)
Mar 17, 2015 50.80 50.91 50.58 50.82 618,367 -0.11(-0.22%)
Mar 16, 2015 50.49 50.95 50.48 50.93 745,927 +0.60(+1.19%)
Mar 13, 2015 50.52 50.52 49.98 50.33 802,349 -0.29(-0.57%)
Mar 12, 2015 50.16 50.62 50.16 50.62 799,567 +0.58(+1.16%)
Mar 11, 2015 50.38 50.38 50.00 50.04 963,521 -0.20(-0.40%)
Mar 10, 2015 50.70 50.70 50.24 50.24 975,740 -0.76(-1.50%)
Mar 09, 2015 50.90 51.18 50.89 51.01 746,762 +0.19(+0.38%)
Mar 06, 2015 51.39 51.41 50.70 50.81 1,407,667 -0.71(-1.38%)
Mar 05, 2015 51.65 51.68 51.41 51.53 589,485 -0.10(-0.19%)
Mar 04, 2015 51.77 51.89 51.47 51.62 752,453 -0.27(-0.51%)
Mar 03, 2015 51.98 51.99 51.76 51.89 947,430 -0.18(-0.34%)
Mar 02, 2015 51.94 52.08 51.87 52.07 871,008 +0.16(+0.30%)
Feb 27, 2015 52.07 52.12 51.90 51.91 632,046 -0.18(-0.34%)
Feb 26, 2015 52.05 52.13 51.87 52.09 701,399 +0.00(+0.00%)
Feb 25, 2015 52.24 52.24 52.00 52.09 742,620 -0.15(-0.28%)
Feb 24, 2015 52.07 52.29 51.94 52.24 686,981 +0.19(+0.36%)
Feb 23, 2015 51.93 52.05 51.83 52.05 767,509 +0.04(+0.09%)
Feb 20, 2015 51.71 52.03 51.44 52.01 761,857 +0.23(+0.44%)
Feb 19, 2015 51.79 51.89 51.64 51.78 997,641 -0.15(-0.29%)
Feb 18, 2015 51.81 51.93 51.69 51.93 615,994 -0.01(-0.01%)
Feb 17, 2015 51.81 51.96 51.67 51.93 903,712 +0.04(+0.09%)
Feb 13, 2015 51.83 51.89 51.89 51.89 1,065,762 +0.16(+0.30%)
Feb 12, 2015 51.48 51.73 51.47 51.73 878,859 +0.50(+0.98%)
Feb 11, 2015 51.24 51.34 50.96 51.23 872,546 -0.03(-0.06%)
Feb 10, 2015 51.13 51.33 50.78 51.26 1,070,819 +0.53(+1.04%)
Feb 09, 2015 50.76 50.95 50.58 50.73 646,419 -0.19(-0.36%)
Feb 06, 2015 51.24 51.33 50.78 50.92 813,918 -0.20(-0.39%)
Feb 05, 2015 50.85 51.14 50.80 51.12 929,407 +0.53(+1.04%)
Feb 04, 2015 50.66 50.94 50.49 50.59 1,094,900 -0.24(-0.47%)
Feb 03, 2015 50.41 50.85 50.36 50.83 1,151,934 +0.67(+1.33%)
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.