Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.95 +0.39 (+0.32%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.769 8.769 8.685 8.685 3,730 -0.06(-0.74%)
Apr 29, 2002 8.775 8.775 8.749 8.749 9,637 -0.01(-0.07%)
Apr 26, 2002 8.794 8.794 8.756 8.756 1,865 -0.03(-0.29%)
Apr 25, 2002 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Apr 24, 2002 8.782 8.782 8.782 8.782 466 +0.00(+0.00%)
Apr 23, 2002 8.704 8.782 8.704 8.782 4,663 +0.10(+1.11%)
Apr 22, 2002 8.653 8.685 8.653 8.685 8,238 +0.16(+1.89%)
Apr 19, 2002 8.524 8.524 8.524 8.524 31,087 -0.05(-0.60%)
Apr 18, 2002 8.576 8.576 8.576 8.576 1,088 +0.02(+0.23%)
Apr 17, 2002 8.460 8.556 8.460 8.556 1,243 +0.03(+0.38%)
Apr 16, 2002 8.524 8.524 8.524 8.524 5,906 +0.13(+1.53%)
Apr 15, 2002 8.537 8.537 8.363 8.396 5,595 -0.13(-1.51%)
Apr 12, 2002 8.428 8.524 8.428 8.524 1,554 +0.05(+0.61%)
Apr 11, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 10, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 09, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 08, 2002 8.473 8.473 8.473 8.473 155 +0.00(+0.00%)
Apr 05, 2002 8.473 8.473 8.473 8.473 621 -0.01(-0.15%)
Apr 04, 2002 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Apr 03, 2002 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Apr 02, 2002 8.460 8.486 8.460 8.486 1,398 +0.12(+1.46%)
Apr 01, 2002 8.460 8.460 8.286 8.363 6,062 +0.00(+0.00%)
Mar 29, 2002 8.363 8.363 8.363 8.363 310 +0.00(+0.00%)
Mar 28, 2002 8.363 8.363 8.363 8.363 310 +0.08(+0.93%)
Mar 27, 2002 8.280 8.286 8.280 8.286 3,264 +0.01(+0.08%)
Mar 26, 2002 8.280 8.280 8.280 8.280 3,575 +0.11(+1.34%)
Mar 25, 2002 8.299 8.170 8.106 8.170 13,523 +0.00(+0.00%)
Mar 22, 2002 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Mar 21, 2002 8.132 8.299 8.132 8.170 21,139 -0.19(-2.31%)
Mar 20, 2002 8.363 8.363 8.363 8.363 1,865 +0.00(+0.00%)
Mar 19, 2002 8.363 8.363 8.363 8.363 1,865 -0.06(-0.76%)
Mar 18, 2002 8.428 8.428 8.428 8.428 155 +0.06(+0.77%)
Mar 15, 2002 8.486 8.486 8.363 8.363 13,523 -0.12(-1.44%)
Mar 14, 2002 8.492 8.582 8.389 8.486 6,839 -0.13(-1.49%)
Mar 13, 2002 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Mar 12, 2002 8.556 8.614 8.524 8.614 2,331 -0.06(-0.74%)
Mar 11, 2002 8.679 8.679 8.679 8.679 1,865 +0.09(+1.05%)
Mar 08, 2002 8.589 8.589 8.492 8.589 1,865 -0.08(-0.96%)
Mar 07, 2002 8.672 8.672 8.672 8.672 4,196 +0.08(+0.97%)
Mar 06, 2002 8.589 8.589 8.589 8.589 310 +0.10(+1.14%)
Mar 05, 2002 8.666 8.666 8.492 8.492 15,699 -0.06(-0.75%)
Mar 04, 2002 8.556 8.556 8.556 8.556 777 -0.06(-0.75%)
Mar 01, 2002 8.589 8.621 8.492 8.621 8,549 +0.05(+0.60%)
Feb 28, 2002 8.646 8.646 8.569 8.569 21,761 -0.06(-0.67%)
Feb 27, 2002 8.627 8.627 8.627 8.627 466 +0.01(+0.07%)
Feb 26, 2002 8.621 8.621 8.621 8.621 310 +0.10(+1.13%)
Feb 25, 2002 8.666 8.666 8.524 8.524 3,419 -0.10(-1.12%)
Feb 22, 2002 8.621 8.621 8.621 8.621 466 +0.10(+1.13%)
Feb 21, 2002 8.524 8.524 8.524 8.524 777 +0.00(+0.00%)
Feb 20, 2002 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Feb 19, 2002 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Feb 18, 2002 8.524 8.524 8.524 8.524 1,554 +0.00(+0.00%)
Feb 15, 2002 8.524 8.524 8.524 8.524 1,554 +0.00(+0.00%)
Feb 14, 2002 8.524 8.524 8.524 8.524 2,176 -0.03(-0.38%)
Feb 13, 2002 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
Feb 12, 2002 8.492 8.556 8.428 8.556 11,191 +0.09(+1.06%)
Feb 11, 2002 8.666 8.666 8.466 8.466 8,238 -0.22(-2.52%)
Feb 08, 2002 8.621 8.685 8.589 8.685 4,507 -0.10(-1.10%)
Feb 07, 2002 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Feb 06, 2002 8.846 8.846 8.782 8.782 2,020 +0.03(+0.37%)
Feb 05, 2002 8.749 8.749 8.749 8.749 0 +0.00(+0.00%)
Feb 04, 2002 8.762 8.846 8.749 8.749 3,419 +0.13(+1.49%)
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.