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 (%)
Dec 29, 2023 111.05 111.26 110.63 111.01 963,009 -0.20(-0.18%)
Dec 28, 2023 111.07 111.41 111.02 111.21 1,069,913 +0.02(+0.02%)
Dec 27, 2023 111.05 111.31 110.76 111.19 1,157,699 +0.12(+0.11%)
Dec 26, 2023 110.43 111.32 110.40 111.07 1,026,854 +0.74(+0.67%)
Dec 22, 2023 110.11 110.85 110.01 110.33 1,733,916 +0.50(+0.45%)
Dec 21, 2023 109.65 109.88 108.96 109.83 2,570,233 +0.88(+0.80%)
Dec 20, 2023 110.41 110.72 108.96 108.96 1,698,313 -1.67(-1.51%)
Dec 19, 2023 109.94 110.66 109.88 110.63 1,504,145 +0.80(+0.73%)
Dec 18, 2023 110.14 110.25 109.83 109.83 1,194,863 +0.24(+0.22%)
Dec 15, 2023 109.66 110.04 109.31 109.59 1,432,944 -0.53(-0.48%)
Dec 14, 2023 109.66 110.63 109.66 110.12 1,614,499 +1.23(+1.13%)
Dec 13, 2023 106.90 108.90 106.73 108.89 1,761,012 +1.85(+1.73%)
Dec 12, 2023 106.94 107.16 106.45 107.04 1,087,389 +0.04(+0.04%)
Dec 11, 2023 106.26 107.00 106.26 107.00 1,340,856 +1.05(+0.99%)
Dec 08, 2023 105.67 106.19 105.53 105.94 1,183,351 +0.27(+0.25%)
Dec 07, 2023 105.68 105.90 105.32 105.68 978,450 +0.33(+0.32%)
Dec 06, 2023 105.83 106.12 105.22 105.34 1,072,963 -0.23(-0.21%)
Dec 05, 2023 106.00 106.13 105.50 105.57 1,040,302 -0.71(-0.67%)
Dec 04, 2023 105.53 106.52 105.53 106.28 1,929,489 +0.10(+0.09%)
Dec 01, 2023 105.01 106.21 104.82 106.18 1,388,648 +1.08(+1.03%)
Nov 30, 2023 104.48 105.17 104.29 105.10 1,333,386 +0.90(+0.86%)
Nov 29, 2023 104.44 104.80 104.11 104.20 1,070,299 +0.15(+0.14%)
Nov 28, 2023 103.92 104.47 103.75 104.05 1,214,805 +0.02(+0.02%)
Nov 27, 2023 104.19 104.30 103.84 104.03 1,506,334 -0.34(-0.33%)
Nov 24, 2023 104.07 104.53 104.07 104.38 443,112 +0.33(+0.32%)
Nov 22, 2023 103.78 104.12 103.64 104.04 918,061 +0.37(+0.36%)
Nov 21, 2023 103.77 103.84 103.34 103.67 1,263,714 -0.21(-0.20%)
Nov 20, 2023 103.44 104.17 103.26 103.88 1,974,019 +0.23(+0.22%)
Nov 17, 2023 103.49 103.77 103.20 103.65 1,115,140 +0.59(+0.57%)
Nov 16, 2023 103.19 103.38 102.62 103.06 1,152,356 -0.45(-0.44%)
Nov 15, 2023 103.10 103.82 103.10 103.51 1,150,602 +0.58(+0.56%)
Nov 14, 2023 102.16 103.25 102.12 102.93 1,410,027 +2.00(+1.98%)
Nov 13, 2023 100.84 101.21 100.64 100.93 1,123,320 -0.14(-0.14%)
Nov 10, 2023 100.57 101.16 99.97 101.07 1,287,838 +1.04(+1.04%)
Nov 09, 2023 101.17 101.20 99.98 100.03 1,321,523 -0.90(-0.89%)
Nov 08, 2023 101.36 101.42 100.61 100.92 1,075,373 -0.41(-0.41%)
Nov 07, 2023 101.49 101.59 101.18 101.34 1,740,979 -0.53(-0.52%)
Nov 06, 2023 102.33 102.44 101.61 101.87 1,268,438 -0.35(-0.35%)
Nov 03, 2023 102.25 102.67 102.11 102.22 1,362,674 +0.83(+0.82%)
Nov 02, 2023 100.00 101.46 99.90 101.39 1,339,345 +2.03(+2.04%)
Nov 01, 2023 99.14 99.64 98.78 99.37 1,597,370 +0.46(+0.47%)
Oct 31, 2023 98.39 98.95 98.07 98.90 1,173,191 +0.63(+0.64%)
Oct 30, 2023 97.75 98.48 97.55 98.27 1,285,825 +1.08(+1.11%)
Oct 27, 2023 98.59 98.59 96.89 97.19 2,038,851 -1.51(-1.53%)
Oct 26, 2023 98.79 99.40 98.58 98.70 1,619,933 -0.31(-0.31%)
Oct 25, 2023 99.31 99.51 98.80 99.00 1,240,464 -0.51(-0.51%)
Oct 24, 2023 99.45 99.82 99.11 99.51 1,248,189 +0.71(+0.72%)
Oct 23, 2023 99.36 99.77 98.75 98.81 1,321,114 -0.85(-0.85%)
Oct 20, 2023 100.60 100.79 99.62 99.65 1,351,952 -0.98(-0.97%)
Oct 19, 2023 101.42 101.95 100.49 100.63 1,286,647 -0.84(-0.82%)
Oct 18, 2023 102.05 102.28 101.27 101.46 961,938 -0.91(-0.88%)
Oct 17, 2023 101.43 102.75 101.43 102.37 1,460,236 +0.42(+0.41%)
Oct 16, 2023 101.63 102.26 101.34 101.95 1,214,904 +1.06(+1.05%)
Oct 13, 2023 101.21 101.70 100.58 100.88 987,102 +0.21(+0.21%)
Oct 12, 2023 101.41 101.47 100.08 100.68 1,168,500 -0.61(-0.60%)
Oct 11, 2023 101.41 101.60 100.70 101.29 1,075,598 -0.12(-0.12%)
Oct 10, 2023 101.11 101.91 100.99 101.41 1,280,326 +0.62(+0.62%)
Oct 09, 2023 99.78 100.87 99.73 100.78 1,303,125 +1.03(+1.04%)
Oct 06, 2023 98.80 100.27 97.95 99.75 3,009,333 +0.52(+0.53%)
Oct 05, 2023 99.34 99.68 98.79 99.23 3,027,533 -0.39(-0.40%)
Oct 04, 2023 99.74 99.81 98.75 99.62 3,973,328 -0.08(-0.08%)
Oct 03, 2023 100.08 100.43 99.36 99.70 1,486,522 -0.81(-0.80%)
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.