Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 69.76 69.11 69.14 1,226,464 +0.07(+0.10%)
Jun 28, 2018 68.78 69.23 68.59 69.07 965,191 +0.29(+0.42%)
Jun 27, 2018 69.29 69.71 68.77 68.78 993,406 -0.38(-0.55%)
Jun 26, 2018 69.37 69.41 69.06 69.16 1,030,221 -0.09(-0.13%)
Jun 25, 2018 69.57 69.60 68.81 69.26 1,014,905 -0.56(-0.80%)
Jun 22, 2018 69.93 70.06 69.75 69.81 751,614 +0.35(+0.50%)
Jun 21, 2018 69.86 69.88 69.33 69.46 736,303 -0.46(-0.66%)
Jun 20, 2018 70.16 70.21 69.80 69.93 651,171 -0.02(-0.02%)
Jun 19, 2018 69.47 70.02 69.45 69.94 704,207 -0.16(-0.22%)
Jun 18, 2018 70.10 70.22 69.84 70.10 922,876 -0.41(-0.59%)
Jun 15, 2018 70.62 70.01 70.51 768,314 -0.07(-0.09%)
Jun 14, 2018 70.84 70.84 70.47 70.58 750,516 +0.01(+0.01%)
Jun 13, 2018 71.03 71.03 70.53 70.57 668,505 -0.45(-0.63%)
Jun 12, 2018 71.15 71.17 70.84 71.02 581,811 -0.03(-0.05%)
Jun 11, 2018 71.11 71.23 71.01 71.05 775,918 +0.01(+0.01%)
Jun 08, 2018 70.73 71.05 70.70 71.04 680,689 +0.23(+0.33%)
Jun 07, 2018 70.81 71.00 70.60 70.81 685,575 +0.12(+0.16%)
Jun 06, 2018 70.70 70.70 829,203 +0.50(+0.71%)
Jun 05, 2018 70.16 70.31 69.97 70.20 523,136 +0.02(+0.04%)
Jun 04, 2018 70.19 70.41 70.05 70.17 1,069,985 +0.25(+0.35%)
Jun 01, 2018 69.70 70.03 69.70 69.93 579,708 +0.59(+0.85%)
May 31, 2018 69.80 69.80 69.20 69.34 935,171 -0.54(-0.77%)
May 30, 2018 69.22 70.00 69.22 69.88 1,143,453 +1.02(+1.49%)
May 29, 2018 69.15 69.37 68.51 68.85 1,128,810 -0.74(-1.07%)
May 25, 2018 69.60 69.60 69.60 0 -0.24(-0.34%)
May 24, 2018 69.91 69.95 69.33 69.84 591,800 -0.18(-0.26%)
May 23, 2018 69.55 70.03 69.46 70.02 921,770 +0.15(+0.21%)
May 22, 2018 70.19 70.33 69.81 69.87 756,526 -0.18(-0.26%)
May 21, 2018 69.86 70.18 69.76 70.05 1,000,155 +0.56(+0.81%)
May 18, 2018 69.62 69.68 69.42 69.49 482,260 -0.17(-0.25%)
May 17, 2018 69.66 69.97 69.45 69.66 1,391,859 -0.07(-0.09%)
May 16, 2018 69.46 69.83 69.42 69.73 446,893 +0.31(+0.44%)
May 15, 2018 69.50 69.50 69.18 69.42 695,129 -0.33(-0.47%)
May 14, 2018 69.88 70.07 69.64 69.75 1,148,496 +0.12(+0.17%)
May 11, 2018 69.51 69.77 69.43 69.64 1,273,621 +0.20(+0.29%)
May 10, 2018 69.06 69.51 69.00 69.44 1,171,896 +0.63(+0.91%)
May 09, 2018 68.40 68.94 68.25 68.81 1,105,379 +0.64(+0.95%)
May 08, 2018 68.19 68.31 67.75 68.17 901,329 -0.14(-0.21%)
May 07, 2018 68.41 68.62 68.13 68.31 1,040,695 +0.13(+0.19%)
May 04, 2018 67.18 68.40 67.03 68.17 1,259,985 +0.73(+1.08%)
May 03, 2018 67.32 67.62 66.57 67.45 1,195,038 -0.02(-0.02%)
May 02, 2018 67.98 68.06 67.34 67.46 705,169 -0.65(-0.96%)
May 01, 2018 68.08 68.15 67.46 68.12 1,103,868 -0.13(-0.19%)
Apr 30, 2018 69.13 69.27 68.24 68.25 640,062 -0.67(-0.97%)
Apr 27, 2018 68.93 69.08 68.66 68.92 952,634 +0.07(+0.11%)
Apr 26, 2018 68.46 69.06 68.35 68.84 1,008,409 +0.54(+0.79%)
Apr 25, 2018 68.22 68.41 67.68 68.31 1,032,418 +0.14(+0.21%)
Apr 24, 2018 69.23 69.23 67.73 68.17 1,306,799 -0.67(-0.97%)
Apr 23, 2018 68.84 68.99 68.52 68.84 2,103,015 +0.15(+0.22%)
Apr 20, 2018 69.20 69.27 68.43 68.69 807,670 -0.43(-0.62%)
Apr 19, 2018 69.41 69.41 68.80 69.12 600,401 -0.53(-0.76%)
Apr 18, 2018 69.87 69.91 69.63 69.65 874,460 -0.09(-0.13%)
Apr 17, 2018 69.70 69.93 69.51 69.74 1,372,753 +0.44(+0.63%)
Apr 16, 2018 69.14 69.50 68.95 69.30 870,050 +0.57(+0.83%)
Apr 13, 2018 69.24 69.28 68.46 68.73 709,658 -0.14(-0.20%)
Apr 12, 2018 68.76 69.16 68.71 68.87 784,835 +0.45(+0.66%)
Apr 11, 2018 68.37 68.81 68.27 68.41 801,913 -0.36(-0.53%)
Apr 10, 2018 68.51 68.99 68.24 68.78 899,266 +1.12(+1.65%)
Apr 09, 2018 67.83 68.66 67.60 67.66 735,995 +0.26(+0.38%)
Apr 06, 2018 68.26 68.69 66.93 67.41 1,298,053 -1.38(-2.01%)
Apr 05, 2018 68.64 69.01 68.41 68.79 710,191 +0.44(+0.64%)
Apr 04, 2018 66.61 68.46 66.51 68.35 1,211,772 +0.78(+1.16%)
Apr 03, 2018 66.93 67.64 66.58 67.56 972,948 +0.93(+1.40%)
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.