Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

105.50 +1.13 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 104.75 105.53 104.70 105.50 1,012,465 +1.13(+1.08%)
Mar 30, 2023 104.67 104.78 103.97 104.37 1,110,150 +0.30(+0.29%)
Mar 29, 2023 103.64 104.09 103.54 104.07 1,174,082 +1.19(+1.16%)
Mar 28, 2023 102.46 103.13 102.36 102.88 805,394 +0.24(+0.23%)
Mar 27, 2023 102.60 103.08 102.19 102.64 1,931,229 +0.94(+0.92%)
Mar 24, 2023 100.27 101.75 99.88 101.70 1,962,195 +0.88(+0.87%)
Mar 23, 2023 101.75 102.36 100.20 100.82 1,880,475 -0.50(-0.49%)
Mar 22, 2023 103.37 103.60 101.31 101.32 1,398,634 -1.98(-1.92%)
Mar 21, 2023 103.42 103.55 102.74 103.30 2,537,137 +1.10(+1.08%)
Mar 20, 2023 101.40 102.47 101.38 102.20 1,443,555 +1.40(+1.39%)
Mar 17, 2023 102.22 102.22 100.47 100.80 1,859,098 -1.69(-1.65%)
Mar 16, 2023 100.81 102.74 100.42 102.49 2,103,582 +0.97(+0.96%)
Mar 15, 2023 100.86 101.60 100.25 101.52 2,990,979 -1.27(-1.24%)
Mar 14, 2023 103.11 103.38 101.65 102.79 2,013,670 +1.18(+1.16%)
Mar 13, 2023 101.16 103.09 100.89 101.61 3,646,327 -0.98(-0.96%)
Mar 10, 2023 103.48 104.29 102.05 102.59 2,379,025 -1.04(-1.01%)
Mar 09, 2023 105.82 106.01 103.32 103.63 1,510,666 -2.06(-1.94%)
Mar 08, 2023 105.85 106.03 105.06 105.69 1,623,757 -0.20(-0.19%)
Mar 07, 2023 107.47 107.48 105.69 105.89 1,231,453 -1.84(-1.71%)
Mar 06, 2023 107.79 108.07 107.50 107.72 1,147,357 -0.02(-0.02%)
Mar 03, 2023 106.83 107.86 106.52 107.74 1,155,122 +1.16(+1.09%)
Mar 02, 2023 105.67 106.80 105.47 106.58 1,485,160 +0.52(+0.49%)
Mar 01, 2023 105.95 106.34 105.63 106.06 1,045,170 -0.06(-0.06%)
Feb 28, 2023 106.73 106.73 106.12 106.12 971,980 -0.62(-0.59%)
Feb 27, 2023 107.45 107.70 106.49 106.75 1,311,895 -0.03(-0.03%)
Feb 24, 2023 106.29 106.95 105.82 106.78 1,121,897 -0.40(-0.37%)
Feb 23, 2023 107.58 107.68 106.27 107.18 1,314,416 +0.21(+0.19%)
Feb 22, 2023 107.36 107.61 106.58 106.97 980,001 -0.29(-0.27%)
Feb 21, 2023 108.17 108.38 107.08 107.26 1,276,448 -1.74(-1.59%)
Feb 17, 2023 108.50 109.13 108.15 109.00 1,112,563 +0.14(+0.13%)
Feb 16, 2023 108.92 109.70 108.55 108.86 1,173,141 -0.87(-0.80%)
Feb 15, 2023 109.11 109.75 108.97 109.73 1,034,596 -0.04(-0.04%)
Feb 14, 2023 110.04 110.51 109.11 109.77 1,438,292 -0.54(-0.49%)
Feb 13, 2023 109.27 110.31 109.23 110.31 1,477,957 +1.02(+0.94%)
Feb 10, 2023 108.16 109.37 108.15 109.28 981,749 +1.21(+1.12%)
Feb 09, 2023 109.59 109.79 107.87 108.07 1,366,971 -0.99(-0.91%)
Feb 08, 2023 109.23 109.75 108.95 109.06 1,004,678 -0.83(-0.76%)
Feb 07, 2023 108.65 110.18 108.45 109.90 1,772,234 +0.71(+0.65%)
Feb 06, 2023 108.91 109.35 108.60 109.18 954,493 -0.23(-0.21%)
Feb 03, 2023 109.62 110.02 109.12 109.41 1,989,957 -0.63(-0.58%)
Feb 02, 2023 110.05 110.25 109.21 110.05 2,254,623 -0.13(-0.12%)
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.