Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

116.47 -1.52 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.811 9.907 9.811 9.907 3,264 +0.10(+0.98%)
Dec 30, 2004 9.798 9.811 9.689 9.811 3,264 +0.01(+0.13%)
Dec 29, 2004 9.798 9.798 9.798 9.798 1,554 +0.08(+0.86%)
Dec 28, 2004 9.779 9.805 9.695 9.714 8,238 -0.04(-0.40%)
Dec 27, 2004 9.766 9.766 9.747 9.753 1,398 -0.03(-0.26%)
Dec 23, 2004 9.727 9.779 9.727 9.779 3,575 +0.03(+0.33%)
Dec 22, 2004 9.792 9.792 9.747 9.747 777 -0.05(-0.46%)
Dec 21, 2004 9.721 9.805 9.721 9.792 5,595 -0.02(-0.20%)
Dec 20, 2004 9.811 9.811 9.811 9.811 777 +0.00(+0.00%)
Dec 17, 2004 9.811 9.811 9.811 9.811 0 +0.00(+0.00%)
Dec 16, 2004 9.856 9.869 9.714 9.811 8,704 -0.07(-0.72%)
Dec 15, 2004 9.785 9.895 9.785 9.882 9,015 +0.08(+0.85%)
Dec 14, 2004 9.914 9.914 9.779 9.798 11,347 -0.14(-1.42%)
Dec 13, 2004 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 10, 2004 10.04 10.04 9.940 9.940 5,129 -0.06(-0.64%)
Dec 09, 2004 10.09 10.18 10.00 10.00 18,808 -0.09(-0.89%)
Dec 08, 2004 10.13 10.13 10.09 10.09 2,642 -0.10(-1.01%)
Dec 07, 2004 10.22 10.22 10.20 10.20 1,243 +0.10(+0.96%)
Dec 06, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 03, 2004 10.09 10.10 10.09 10.10 1,554 +0.03(+0.32%)
Dec 02, 2004 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Dec 01, 2004 10.07 10.07 10.07 10.07 777 +0.06(+0.64%)
Nov 30, 2004 10.10 10.10 10.00 10.00 1,865 -0.03(-0.32%)
Nov 29, 2004 10.04 10.14 10.04 10.04 7,461 +0.06(+0.65%)
Nov 26, 2004 9.940 9.972 9.940 9.972 2,020 +0.10(+0.98%)
Nov 24, 2004 9.875 9.875 9.875 9.875 0 +0.00(+0.00%)
Nov 23, 2004 9.907 9.907 9.811 9.875 2,953 +0.03(+0.33%)
Nov 22, 2004 9.792 9.843 9.792 9.843 310 +0.06(+0.66%)
Nov 19, 2004 9.907 9.907 9.779 9.779 11,191 -0.16(-1.62%)
Nov 18, 2004 9.843 9.940 9.843 9.940 4,663 +0.19(+1.98%)
Nov 17, 2004 9.779 9.779 9.747 9.747 4,974 -0.03(-0.33%)
Nov 16, 2004 9.837 9.837 9.779 9.779 3,419 -0.07(-0.72%)
Nov 15, 2004 9.830 9.856 9.830 9.850 3,419 +0.04(+0.39%)
Nov 12, 2004 9.811 9.811 9.811 9.811 0 +0.00(+0.00%)
Nov 11, 2004 9.811 9.811 9.811 9.811 3,108 -0.03(-0.26%)
Nov 10, 2004 9.837 9.837 9.837 9.837 0 +0.00(+0.00%)
Nov 09, 2004 9.727 9.843 9.727 9.837 7,461 +0.15(+1.59%)
Nov 08, 2004 9.682 9.682 9.682 9.682 2,642 -0.13(-1.31%)
Nov 05, 2004 9.811 9.811 9.811 9.811 932 -0.10(-0.97%)
Nov 04, 2004 9.830 9.907 9.830 9.907 2,176 +0.08(+0.85%)
Nov 03, 2004 9.824 9.824 9.824 9.824 932 +0.00(+0.00%)
Nov 02, 2004 9.811 9.824 9.811 9.824 621 +0.00(+0.00%)
Nov 01, 2004 9.824 9.824 9.824 9.824 466 +0.01(+0.13%)
Oct 29, 2004 9.811 9.811 9.747 9.811 1,398 +0.02(+0.20%)
Oct 28, 2004 9.779 9.792 9.727 9.792 3,575 -0.04(-0.39%)
Oct 27, 2004 9.830 9.830 9.830 9.830 1,709 -0.11(-1.10%)
Oct 26, 2004 9.940 9.940 9.940 9.940 155 +0.05(+0.46%)
Oct 25, 2004 9.830 9.895 9.830 9.895 1,554 +0.08(+0.85%)
Oct 22, 2004 9.811 9.811 9.811 9.811 0 +0.00(+0.00%)
Oct 21, 2004 9.811 9.811 9.811 9.811 2,020 +0.12(+1.26%)
Oct 20, 2004 9.689 9.689 9.689 9.689 0 +0.00(+0.00%)
Oct 19, 2004 9.689 9.689 9.689 9.689 466 -0.01(-0.13%)
Oct 18, 2004 9.702 9.702 9.702 9.702 0 +0.00(+0.00%)
Oct 15, 2004 9.702 9.702 9.702 9.702 0 +0.00(+0.00%)
Oct 14, 2004 9.702 9.702 9.702 9.702 1,243 -0.05(-0.46%)
Oct 13, 2004 9.811 9.811 9.747 9.747 2,797 -0.03(-0.33%)
Oct 12, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 11, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 08, 2004 9.779 9.779 9.779 9.779 155 +0.00(+0.00%)
Oct 07, 2004 9.779 9.779 9.779 9.779 0 +0.00(+0.00%)
Oct 06, 2004 9.747 9.779 9.747 9.779 777 +0.03(+0.26%)
Oct 05, 2004 9.747 9.753 9.747 9.753 1,398 -0.03(-0.26%)
Oct 04, 2004 9.779 9.779 9.779 9.779 310 -0.03(-0.33%)
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.