Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

101.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 101.59 102.14 100.85 101.87 2,943,923 +0.51(+0.50%)
May 31, 2023 101.53 101.79 100.97 101.36 2,465,055 -0.64(-0.63%)
May 30, 2023 102.25 102.53 101.70 102.00 2,426,380 -0.38(-0.37%)
May 26, 2023 102.00 102.50 101.74 102.38 1,832,401 +0.70(+0.69%)
May 25, 2023 101.98 101.98 100.96 101.68 2,073,346 -0.67(-0.65%)
May 24, 2023 103.12 103.16 102.22 102.35 1,126,594 -0.88(-0.85%)
May 23, 2023 103.42 104.18 103.21 103.23 1,001,322 -0.26(-0.25%)
May 22, 2023 103.74 104.18 103.06 103.49 1,103,895 -0.19(-0.18%)
May 19, 2023 104.12 104.41 103.34 103.68 1,363,937 -0.07(-0.07%)
May 18, 2023 103.09 103.89 102.79 103.75 1,445,419 +0.34(+0.33%)
May 17, 2023 102.58 103.59 102.35 103.41 1,399,890 +1.30(+1.27%)
May 16, 2023 103.32 103.32 102.08 102.11 1,308,108 -1.46(-1.41%)
May 15, 2023 103.48 103.76 103.01 103.57 1,053,549 +0.27(+0.26%)
May 12, 2023 103.64 103.78 102.69 103.30 1,277,102 +0.03(+0.03%)
May 11, 2023 103.39 103.39 102.70 103.27 1,394,824 -0.53(-0.51%)
May 10, 2023 104.65 104.65 102.88 103.80 4,429,454 -0.23(-0.22%)
May 09, 2023 103.92 104.30 103.68 104.03 1,280,224 -0.43(-0.41%)
May 08, 2023 104.92 104.93 104.14 104.46 2,154,420 -0.08(-0.08%)
May 05, 2023 103.96 104.78 103.87 104.54 1,163,112 +1.67(+1.62%)
May 04, 2023 103.46 103.63 102.39 102.87 1,747,993 -1.04(-1.00%)
May 03, 2023 105.00 105.31 103.83 103.91 1,844,357 -1.02(-0.97%)
May 02, 2023 106.42 106.42 104.06 104.93 4,638,992 -1.86(-1.74%)
May 01, 2023 106.84 107.45 106.77 106.79 1,277,250 -0.05(-0.05%)
Apr 28, 2023 105.66 106.92 105.66 106.84 1,120,222 +0.93(+0.88%)
Apr 27, 2023 104.82 106.02 104.62 105.91 2,111,093 +1.23(+1.18%)
Apr 26, 2023 105.39 105.69 104.45 104.68 1,777,648 -1.39(-1.31%)
Apr 25, 2023 106.72 107.00 105.98 106.07 1,800,131 -1.27(-1.18%)
Apr 24, 2023 106.99 107.39 106.92 107.34 1,862,341 +0.36(+0.34%)
Apr 21, 2023 107.30 107.30 106.58 106.98 1,734,161 -0.03(-0.03%)
Apr 20, 2023 106.99 107.22 106.65 107.01 1,853,623 -0.67(-0.62%)
Apr 19, 2023 107.36 107.80 107.22 107.68 1,642,000 +0.03(+0.03%)
Apr 18, 2023 107.69 107.82 107.22 107.65 2,491,128 +0.01(+0.01%)
Apr 17, 2023 107.02 107.64 106.97 107.64 2,098,071 +0.57(+0.53%)
Apr 14, 2023 107.27 107.74 106.56 107.07 1,559,492 -0.03(-0.03%)
Apr 13, 2023 106.51 107.21 106.02 107.10 1,977,134 +0.61(+0.57%)
Apr 12, 2023 107.16 107.31 106.29 106.49 1,936,859 -0.29(-0.27%)
Apr 11, 2023 106.50 107.10 106.44 106.78 2,908,308 +0.53(+0.50%)
Apr 10, 2023 105.67 106.26 105.48 106.25 995,564 +0.33(+0.31%)
Apr 06, 2023 106.01 106.22 105.76 105.92 994,642 -0.01(-0.01%)
Apr 05, 2023 105.22 105.96 105.20 105.93 1,033,532 +0.60(+0.57%)
Apr 04, 2023 106.44 106.44 104.83 105.33 1,028,801 -0.97(-0.91%)
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.