Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

128.47 +0.88 (+0.69%)
Streaming Delayed Price Updated: 1:45 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 127.66 127.86 127.08 127.59 667,632 -0.44(-0.34%)
Oct 02, 2024 127.95 128.34 127.46 128.03 676,865 +0.11(+0.09%)
Oct 01, 2024 128.00 128.25 127.24 127.92 842,915 -0.28(-0.22%)
Sep 30, 2024 127.68 128.28 127.07 128.20 874,915 +0.44(+0.34%)
Sep 27, 2024 127.77 128.44 127.62 127.76 648,265 +0.36(+0.28%)
Sep 26, 2024 127.12 127.60 127.12 127.40 605,150 +0.56(+0.44%)
Sep 25, 2024 127.77 127.93 126.63 126.84 783,963 -0.89(-0.70%)
Sep 24, 2024 127.76 128.01 127.45 127.73 1,234,536 +0.16(+0.13%)
Sep 23, 2024 127.32 127.62 127.03 127.57 939,408 +0.57(+0.45%)
Sep 20, 2024 126.80 127.07 126.33 127.00 818,681 -0.22(-0.17%)
Sep 19, 2024 127.40 127.58 126.53 127.22 764,400 +1.34(+1.07%)
Sep 18, 2024 126.30 127.54 125.80 125.88 812,055 -0.32(-0.25%)
Sep 17, 2024 126.33 126.79 125.80 126.20 787,055 +0.09(+0.07%)
Sep 16, 2024 125.53 126.15 125.35 126.11 663,109 +0.92(+0.74%)
Sep 13, 2024 124.43 125.24 124.43 125.18 669,369 +1.14(+0.92%)
Sep 12, 2024 123.56 124.14 122.86 124.04 696,707 +0.67(+0.54%)
Sep 11, 2024 123.15 123.51 120.95 123.38 878,790 -0.03(-0.02%)
Sep 10, 2024 123.88 123.88 122.46 123.41 614,649 -0.22(-0.18%)
Sep 09, 2024 122.84 124.01 122.65 123.62 635,603 +1.36(+1.11%)
Sep 06, 2024 123.78 124.24 122.08 122.26 859,004 -1.75(-1.41%)
Sep 05, 2024 125.10 125.18 123.54 124.01 904,149 -0.85(-0.68%)
Sep 04, 2024 124.89 125.60 124.51 124.86 842,910 -0.12(-0.10%)
Sep 03, 2024 125.80 126.10 124.60 124.98 971,184 -1.53(-1.21%)
Aug 30, 2024 125.56 126.65 125.14 126.51 865,243 +1.20(+0.96%)
Aug 29, 2024 125.28 125.91 124.45 125.31 712,221 +0.46(+0.37%)
Aug 28, 2024 124.86 125.40 124.25 124.86 613,612 -0.19(-0.15%)
Aug 27, 2024 124.95 125.10 124.66 125.04 636,523 -0.06(-0.05%)
Aug 26, 2024 125.21 125.73 124.91 125.10 862,824 +0.17(+0.14%)
Aug 23, 2024 123.96 125.01 123.78 124.93 769,250 +1.55(+1.26%)
Aug 22, 2024 123.98 124.11 123.11 123.39 720,857 -0.27(-0.22%)
Aug 21, 2024 123.53 123.73 123.12 123.65 589,276 +0.57(+0.46%)
Aug 20, 2024 123.53 123.58 122.96 123.09 588,416 -0.63(-0.51%)
Aug 19, 2024 122.91 123.72 122.91 123.72 621,938 +0.82(+0.67%)
Aug 16, 2024 122.18 122.94 122.18 122.90 598,641 +0.42(+0.34%)
Aug 15, 2024 122.26 122.62 121.81 122.48 535,950 +1.56(+1.29%)
Aug 14, 2024 120.39 121.25 120.36 120.92 549,330 +0.54(+0.45%)
Aug 13, 2024 119.57 120.42 119.05 120.39 671,140 +1.24(+1.04%)
Aug 12, 2024 119.75 119.81 118.78 119.14 656,498 -0.41(-0.34%)
Aug 09, 2024 119.32 119.90 118.65 119.55 768,323 +0.06(+0.05%)
Aug 08, 2024 117.98 119.58 117.86 119.49 656,736 +2.07(+1.76%)
Aug 07, 2024 119.07 119.72 117.28 117.42 814,603 -0.51(-0.43%)
Aug 06, 2024 117.33 119.34 117.08 117.93 1,102,264 +0.81(+0.70%)
Aug 05, 2024 117.27 118.04 116.55 117.12 2,107,492 -2.69(-2.25%)
Aug 02, 2024 120.79 121.26 118.71 119.81 1,174,891 -2.03(-1.66%)
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.