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 30, 2008 31.35 31.52 31.01 31.02 53,094 -0.12(-0.39%)
Apr 29, 2008 31.20 31.20 31.09 31.14 20,842 -0.19(-0.60%)
Apr 28, 2008 31.36 31.42 31.27 31.32 11,730 +0.07(+0.23%)
Apr 25, 2008 31.36 31.39 30.96 31.25 20,808 +0.21(+0.68%)
Apr 24, 2008 30.80 31.23 30.69 31.04 35,741 +0.34(+1.11%)
Apr 23, 2008 30.69 30.90 30.63 30.70 21,245 +0.01(+0.02%)
Apr 22, 2008 30.76 30.80 30.58 30.69 36,936 -0.24(-0.77%)
Apr 21, 2008 31.30 31.30 30.82 30.93 53,923 -0.16(-0.51%)
Apr 18, 2008 31.14 31.25 31.01 31.09 13,363 +0.32(+1.05%)
Apr 17, 2008 30.79 30.79 30.53 30.77 17,053 +0.07(+0.23%)
Apr 16, 2008 30.16 30.82 30.16 30.70 18,341 +0.55(+1.81%)
Apr 15, 2008 30.26 30.26 29.96 30.15 23,530 +0.20(+0.65%)
Apr 14, 2008 30.15 30.58 29.92 29.96 24,209 -0.31(-1.03%)
Apr 11, 2008 30.46 30.55 30.20 30.27 26,269 -0.58(-1.87%)
Apr 10, 2008 30.74 30.99 30.67 30.85 17,720 +0.03(+0.10%)
Apr 09, 2008 30.97 31.02 30.73 30.82 19,118 -0.33(-1.05%)
Apr 08, 2008 31.88 31.88 30.99 31.14 43,056 -0.12(-0.39%)
Apr 07, 2008 31.50 31.52 31.27 31.27 44,300 +0.05(+0.16%)
Apr 04, 2008 31.74 31.74 31.14 31.21 37,305 -0.06(-0.21%)
Apr 03, 2008 30.96 31.57 30.96 31.28 13,056 +0.00(+0.00%)
Apr 02, 2008 31.31 31.70 31.02 31.28 35,284 -0.14(-0.45%)
Apr 01, 2008 31.02 31.45 30.79 31.42 65,750 +1.07(+3.54%)
Mar 31, 2008 29.75 30.49 29.75 30.35 41,502 +0.22(+0.73%)
Mar 28, 2008 30.55 30.58 30.10 30.13 29,377 -0.46(-1.49%)
Mar 27, 2008 30.36 30.80 30.29 30.58 29,999 +0.00(+0.00%)
Mar 26, 2008 31.21 31.21 30.56 30.58 17,098 -0.43(-1.40%)
Mar 25, 2008 31.02 31.08 30.78 31.02 50,206 -0.20(-0.63%)
Mar 24, 2008 31.11 31.41 31.11 31.21 33,108 +0.26(+0.85%)
Mar 21, 2008 30.18 30.98 30.18 30.95 23,315 +0.00(+0.00%)
Mar 20, 2008 30.18 30.98 30.18 30.95 23,315 +0.93(+3.09%)
Mar 19, 2008 31.14 31.14 30.02 30.02 29,373 -0.28(-0.93%)
Mar 18, 2008 30.52 30.52 29.80 30.31 152,951 +0.92(+3.13%)
Mar 17, 2008 28.95 29.61 28.78 29.39 43,056 -0.09(-0.31%)
Mar 14, 2008 30.33 30.33 29.15 29.48 113,936 -0.52(-1.74%)
Mar 13, 2008 29.60 30.21 29.33 30.00 96,993 +0.06(+0.21%)
Mar 12, 2008 30.21 30.53 29.93 29.93 33,574 -0.10(-0.32%)
Mar 11, 2008 29.66 30.36 29.43 30.03 44,921 +0.98(+3.37%)
Mar 10, 2008 29.34 29.36 28.98 29.05 81,605 -0.35(-1.18%)
Mar 07, 2008 29.44 29.83 29.20 29.40 83,004 -0.19(-0.65%)
Mar 06, 2008 30.17 30.17 29.59 29.59 39,636 -0.70(-2.31%)
Mar 05, 2008 30.40 30.54 30.01 30.29 79,429 +0.10(+0.32%)
Mar 04, 2008 30.02 30.26 29.80 30.20 62,330 -0.08(-0.28%)
Mar 03, 2008 30.36 30.36 30.08 30.28 61,709 +0.01(+0.02%)
Feb 29, 2008 30.87 30.87 30.19 30.28 37,305 -0.82(-2.63%)
Feb 28, 2008 31.16 31.32 31.03 31.09 27,978 -0.33(-1.06%)
Feb 27, 2008 31.45 31.65 31.39 31.43 14,650 -0.10(-0.31%)
Feb 26, 2008 31.25 31.60 31.20 31.52 70,957 +0.17(+0.53%)
Feb 25, 2008 31.00 31.39 30.84 31.36 97,615 +0.38(+1.23%)
Feb 22, 2008 31.22 31.22 30.37 30.98 100,413 +0.29(+0.94%)
Feb 21, 2008 31.21 31.29 30.67 30.69 92,952 -0.37(-1.18%)
Feb 20, 2008 30.66 31.14 30.53 31.05 74,144 +0.10(+0.33%)
Feb 19, 2008 32.55 32.55 30.87 30.95 43,723 -0.10(-0.31%)
Feb 18, 2008 30.88 31.06 30.80 31.05 0 +0.00(+0.00%)
Feb 15, 2008 30.88 31.06 30.80 31.05 60,154 +0.08(+0.27%)
Feb 14, 2008 31.83 31.83 30.94 30.97 38,393 -0.45(-1.43%)
Feb 13, 2008 31.32 31.49 31.16 31.41 25,025 +0.38(+1.24%)
Feb 12, 2008 31.00 31.30 30.88 31.03 22,383 +0.21(+0.69%)
Feb 11, 2008 30.62 30.84 30.44 30.82 22,538 +0.14(+0.44%)
Feb 08, 2008 30.82 31.00 30.57 30.68 111,294 -0.39(-1.24%)
Feb 07, 2008 30.96 31.17 30.72 31.07 72,589 +0.33(+1.09%)
Feb 06, 2008 31.11 31.26 30.73 30.73 14,922 -0.21(-0.69%)
Feb 05, 2008 31.61 31.61 30.93 30.94 39,792 -0.96(-3.02%)
Feb 04, 2008 32.40 32.40 31.91 31.91 36,372 -0.39(-1.22%)
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.