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 )

119.48 +0.89 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Nov 30, 2010 26.21 26.40 26.16 26.28 160,215 -0.12(-0.45%)
Nov 29, 2010 26.32 26.45 26.10 26.40 188,705 -0.03(-0.12%)
Nov 26, 2010 26.46 26.53 26.38 26.43 79,574 -0.19(-0.72%)
Nov 24, 2010 26.48 26.62 26.62 26.62 141,824 +0.32(+1.20%)
Nov 23, 2010 26.43 26.43 26.21 26.31 360,464 -0.34(-1.28%)
Nov 22, 2010 26.61 26.66 26.37 26.65 206,258 -0.05(-0.20%)
Nov 19, 2010 26.60 26.70 26.47 26.70 203,255 +0.06(+0.22%)
Nov 18, 2010 26.55 26.71 26.30 26.64 289,402 +0.34(+1.31%)
Nov 17, 2010 26.34 26.37 26.23 26.30 337,651 +0.00(+0.00%)
Nov 16, 2010 26.56 26.56 26.16 26.30 370,187 -0.37(-1.39%)
Nov 15, 2010 26.77 26.87 26.66 26.67 585,474 +0.01(+0.05%)
Nov 12, 2010 26.77 26.83 26.55 26.66 196,070 -0.26(-0.98%)
Nov 11, 2010 26.83 26.93 26.76 26.92 190,838 -0.04(-0.15%)
Nov 10, 2010 26.96 26.96 26.71 26.96 261,157 +0.04(+0.15%)
Nov 09, 2010 27.17 27.17 26.85 26.92 239,310 -0.14(-0.53%)
Nov 08, 2010 27.09 27.09 26.96 27.06 211,196 -0.09(-0.34%)
Nov 05, 2010 27.17 27.17 27.04 27.15 272,115 +0.04(+0.15%)
Nov 04, 2010 26.93 27.13 26.87 27.11 717,700 +0.47(+1.75%)
Nov 03, 2010 26.67 26.67 26.40 26.65 135,072 +0.05(+0.20%)
Nov 02, 2010 26.59 26.64 26.52 26.60 191,773 +0.20(+0.75%)
Nov 01, 2010 26.56 26.67 26.27 26.40 196,166 -0.03(-0.10%)
Oct 29, 2010 26.41 26.45 26.34 26.43 131,378 +0.01(+0.02%)
Oct 28, 2010 26.52 26.54 26.28 26.42 240,179 +0.05(+0.18%)
Oct 27, 2010 26.38 26.38 26.11 26.37 215,635 -0.10(-0.38%)
Oct 25, 2010 26.62 26.65 26.45 26.47 146,979 +0.06(+0.21%)
Oct 22, 2010 26.46 26.46 26.37 26.42 294,180 +0.00(+0.00%)
Oct 21, 2010 26.47 26.61 26.26 26.42 305,997 +0.06(+0.21%)
Oct 20, 2010 26.19 26.45 26.16 26.36 176,831 +0.27(+1.02%)
Oct 19, 2010 26.20 26.30 25.95 26.09 312,554 -0.33(-1.26%)
Oct 18, 2010 26.30 26.46 26.23 26.43 785,132 +0.15(+0.58%)
Oct 15, 2010 26.47 26.48 26.15 26.27 1,775,745 -0.04(-0.15%)
Oct 14, 2010 26.35 26.41 26.18 26.31 545,986 -0.03(-0.12%)
Oct 13, 2010 26.35 26.48 26.26 26.35 220,893 +0.13(+0.50%)
Oct 12, 2010 26.10 26.26 25.97 26.22 126,339 +0.07(+0.28%)
Oct 11, 2010 26.23 26.23 26.08 26.14 110,124 -0.01(-0.03%)
Oct 08, 2010 26.15 26.20 25.96 26.15 715,786 +0.15(+0.58%)
Oct 07, 2010 26.19 26.19 25.90 26.00 165,280 -0.05(-0.20%)
Oct 06, 2010 25.99 26.05 25.93 26.05 350,461 +0.07(+0.25%)
Oct 05, 2010 25.76 26.02 25.71 25.99 123,426 +0.49(+1.93%)
Oct 04, 2010 25.67 25.74 25.39 25.49 171,601 -0.20(-0.79%)
Oct 01, 2010 25.70 25.81 25.58 25.70 669,856 +0.11(+0.44%)
Sep 30, 2010 25.83 25.93 25.51 25.58 154,261 -0.07(-0.28%)
Sep 29, 2010 25.73 25.76 25.58 25.66 161,818 -0.11(-0.41%)
Sep 28, 2010 25.68 25.81 25.43 25.76 193,480 +0.14(+0.54%)
Sep 27, 2010 25.79 25.79 25.61 25.62 214,988 -0.11(-0.43%)
Sep 24, 2010 25.58 25.74 25.52 25.74 135,008 +0.44(+1.73%)
Sep 23, 2010 25.32 25.49 25.23 25.30 152,705 -0.20(-0.80%)
Sep 22, 2010 25.60 25.69 25.43 25.50 211,932 -0.10(-0.37%)
Sep 21, 2010 25.70 25.76 25.52 25.60 147,697 -0.05(-0.18%)
Sep 20, 2010 25.39 25.68 25.30 25.64 221,161 +0.36(+1.42%)
Sep 17, 2010 25.29 25.40 25.21 25.29 192,369 +0.02(+0.08%)
Sep 15, 2010 25.15 25.29 25.04 25.27 86,912 +0.08(+0.34%)
Sep 14, 2010 25.17 25.30 25.07 25.18 189,604 -0.03(-0.13%)
Sep 13, 2010 25.23 25.23 25.09 25.21 198,739 +0.25(+1.02%)
Sep 10, 2010 24.94 24.99 24.85 24.96 125,802 +0.10(+0.42%)
Sep 09, 2010 25.03 25.03 24.80 24.86 153,996 +0.14(+0.55%)
Sep 08, 2010 24.65 24.82 24.65 24.72 105,789 +0.11(+0.45%)
Sep 07, 2010 24.81 24.81 24.58 24.61 135,221 -0.26(-1.05%)
Sep 03, 2010 24.80 24.89 24.69 24.87 105,028 +0.25(+1.03%)
Sep 02, 2010 24.53 24.61 24.44 24.61 121,460 +0.18(+0.72%)
Sep 01, 2010 24.13 24.44 24.06 24.44 125,660 +0.62(+2.60%)
Aug 31, 2010 23.71 23.92 23.64 23.82 121,227 -0.01(-0.04%)
Aug 30, 2010 24.09 24.11 23.82 23.83 132,721 -0.31(-1.28%)
Aug 27, 2010 24.14 24.14 23.64 24.14 146,073 +0.35(+1.45%)
Aug 26, 2010 24.06 24.06 23.69 23.79 184,521 -0.12(-0.49%)
Aug 25, 2010 23.70 23.98 23.54 23.91 146,750 +0.08(+0.33%)
Aug 24, 2010 23.93 23.98 23.69 23.83 157,045 -0.27(-1.14%)
Aug 23, 2010 24.31 24.39 24.10 24.11 113,389 -0.05(-0.19%)
Aug 20, 2010 24.18 24.18 23.99 24.15 153,208 -0.08(-0.35%)
Aug 19, 2010 24.58 24.58 24.12 24.24 190,087 -0.41(-1.67%)
Aug 18, 2010 24.67 24.74 24.46 24.65 158,639 +0.03(+0.11%)
Aug 17, 2010 24.59 24.76 24.46 24.62 92,231 +0.30(+1.23%)
Aug 16, 2010 24.25 24.38 24.05 24.32 121,031 -0.01(-0.05%)
Aug 13, 2010 24.33 24.44 24.29 24.33 109,053 -0.07(-0.29%)
Aug 12, 2010 24.22 24.44 23.90 24.41 181,836 -0.08(-0.35%)
Aug 11, 2010 24.67 24.72 24.45 24.49 176,270 -0.59(-2.37%)
Aug 10, 2010 24.97 25.20 24.86 25.08 120,875 -0.12(-0.47%)
Aug 09, 2010 25.19 25.24 25.10 25.20 128,744 +0.16(+0.62%)
Aug 06, 2010 25.04 25.07 24.74 25.04 124,342 -0.04(-0.18%)
Aug 05, 2010 25.02 25.10 24.97 25.09 97,791 -0.07(-0.26%)
Aug 04, 2010 25.12 25.17 24.99 25.15 127,187 +0.14(+0.55%)
Aug 03, 2010 25.06 25.13 24.95 25.02 106,631 -0.09(-0.36%)
Aug 02, 2010 25.03 25.14 24.89 25.11 116,551 +0.47(+1.91%)
Jul 30, 2010 24.64 24.72 24.35 24.64 69,993 +0.01(+0.03%)
Jul 29, 2010 24.90 24.93 24.45 24.63 67,231 -0.11(-0.45%)
Jul 28, 2010 24.86 24.88 24.68 24.74 83,028 -0.15(-0.60%)
Jul 27, 2010 25.02 25.02 24.81 24.89 118,447 +0.04(+0.16%)
Jul 26, 2010 24.70 24.86 24.57 24.86 112,830 +0.27(+1.11%)
Jul 23, 2010 24.37 24.60 24.29 24.58 174,522 +0.21(+0.85%)
Jul 22, 2010 24.16 24.44 24.16 24.38 122,269 +0.50(+2.09%)
Jul 21, 2010 24.34 24.34 23.75 23.88 113,341 -0.28(-1.16%)
Jul 20, 2010 23.66 24.16 23.62 24.16 81,695 +0.29(+1.23%)
Jul 19, 2010 23.86 23.96 23.70 23.86 132,687 +0.10(+0.44%)
Jul 16, 2010 23.76 24.26 23.72 23.76 150,527 -0.57(-2.33%)
Jul 15, 2010 24.29 24.38 24.03 24.33 98,343 +0.03(+0.11%)
Jul 14, 2010 24.24 24.37 24.15 24.30 123,065 -0.06(-0.24%)
Jul 13, 2010 24.26 24.42 24.20 24.36 133,353 +0.36(+1.48%)
Jul 12, 2010 23.93 24.02 23.82 24.00 55,913 +0.04(+0.18%)
Jul 09, 2010 23.96 23.99 23.79 23.96 72,588 +0.11(+0.46%)
Jul 08, 2010 23.81 23.85 23.63 23.85 136,678 +0.26(+1.11%)
Jul 07, 2010 22.99 23.60 22.99 23.59 72,497 +0.65(+2.84%)
Jul 06, 2010 23.10 23.18 22.75 22.94 111,211 +0.09(+0.40%)
Jul 02, 2010 22.85 23.00 22.70 22.85 122,542 -0.07(-0.31%)
Jul 01, 2010 23.00 23.00 22.61 22.92 187,204 -0.05(-0.20%)
Jun 30, 2010 23.16 23.33 22.92 22.96 256,085 -0.20(-0.84%)
Jun 29, 2010 23.44 23.54 23.05 23.16 246,782 -0.63(-2.63%)
Jun 25, 2010 23.79 23.91 23.65 23.79 85,807 +0.01(+0.05%)
Jun 24, 2010 24.05 24.07 23.76 23.77 103,061 -0.35(-1.45%)
Jun 23, 2010 24.25 24.26 24.06 24.12 62,727 -0.10(-0.43%)
Jun 22, 2010 24.61 24.72 24.22 24.23 139,183 -0.36(-1.47%)
Jun 21, 2010 24.97 24.97 24.50 24.59 147,701 -0.08(-0.34%)
Jun 18, 2010 24.67 24.73 24.61 24.67 91,803 +0.02(+0.08%)
Jun 17, 2010 24.67 24.69 24.38 24.65 157,415 +0.05(+0.21%)
Jun 16, 2010 24.48 24.67 24.46 24.60 112,187 -0.01(-0.05%)
Jun 15, 2010 24.32 24.61 24.24 24.61 79,402 +0.52(+2.18%)
Jun 14, 2010 24.38 24.41 24.09 24.09 97,221 -0.02(-0.07%)
Jun 11, 2010 23.90 24.11 23.83 24.11 91,024 +0.07(+0.29%)
Jun 10, 2010 23.74 24.04 23.74 24.04 92,424 +0.61(+2.60%)
Jun 09, 2010 23.66 23.78 23.38 23.43 109,261 -0.07(-0.28%)
Jun 08, 2010 23.22 23.52 23.07 23.50 101,176 +0.30(+1.28%)
Jun 07, 2010 23.56 23.61 23.20 23.20 164,690 -0.26(-1.10%)
Jun 04, 2010 23.46 23.93 23.40 23.46 195,005 -0.85(-3.49%)
Jun 03, 2010 24.32 24.38 24.12 24.30 85,661 +0.06(+0.26%)
Jun 02, 2010 23.71 24.24 23.71 24.24 251,416 +0.54(+2.29%)
Jun 01, 2010 23.80 24.14 23.70 23.70 119,497 -0.30(-1.27%)
May 28, 2010 24.00 24.29 23.95 24.00 133,430 -0.28(-1.15%)
May 27, 2010 23.86 24.28 23.86 24.28 182,357 +0.75(+3.19%)
May 26, 2010 23.78 23.99 23.51 23.53 120,538 -0.18(-0.75%)
May 25, 2010 23.18 23.73 23.06 23.71 356,582 -0.05(-0.20%)
May 24, 2010 23.95 24.08 23.75 23.75 134,315 -0.29(-1.21%)
May 21, 2010 23.53 24.07 23.30 24.05 402,450 +0.19(+0.79%)
May 20, 2010 23.97 24.28 23.86 23.86 333,548 -0.87(-3.53%)
May 19, 2010 24.77 24.89 24.44 24.73 241,134 -0.13(-0.52%)
May 18, 2010 25.39 25.40 24.80 24.86 218,246 -0.28(-1.13%)
May 17, 2010 25.15 25.23 24.72 25.15 188,958 +0.06(+0.26%)
May 14, 2010 25.08 25.38 24.91 25.08 234,614 -0.45(-1.75%)
May 13, 2010 25.75 25.80 25.47 25.53 118,249 -0.26(-1.00%)
May 12, 2010 25.57 25.79 25.54 25.79 101,799 +0.29(+1.14%)
May 11, 2010 25.61 25.75 25.45 25.49 237,439 -0.03(-0.13%)
May 10, 2010 25.48 25.53 25.27 25.53 230,848 +0.96(+3.90%)
May 07, 2010 24.80 25.01 24.26 24.57 329,079 +5.29(+27.43%)
May 06, 2010 19.28 26.80 0.0518 19.28 1,606 -6.38(-24.87%)
May 05, 2010 25.70 25.85 25.56 25.66 265,278 -0.19(-0.73%)
May 04, 2010 26.16 26.17 25.73 25.85 329,464 -0.53(-2.01%)
May 03, 2010 26.20 26.43 26.14 26.38 131,754 +0.33(+1.27%)
Apr 30, 2010 26.43 26.49 26.05 26.05 146,918 -0.35(-1.32%)
Apr 29, 2010 26.25 26.44 26.22 26.40 130,941 +0.32(+1.24%)
Apr 28, 2010 26.02 26.17 25.91 26.08 169,243 +0.14(+0.55%)
Apr 27, 2010 26.37 26.47 25.86 25.94 177,154 -0.52(-1.98%)
Apr 26, 2010 26.56 26.61 26.45 26.46 182,889 -0.06(-0.24%)
Apr 23, 2010 26.36 26.52 26.27 26.52 115,038 +0.15(+0.56%)
Apr 22, 2010 26.19 26.39 26.06 26.38 106,391 -0.01(-0.02%)
Apr 21, 2010 26.47 26.47 26.27 26.38 157,475 -0.03(-0.12%)
Apr 20, 2010 26.39 26.43 26.32 26.41 178,841 +0.18(+0.69%)
Apr 19, 2010 26.03 26.23 25.98 26.23 152,395 +0.10(+0.40%)
Apr 16, 2010 26.35 26.39 26.01 26.13 154,187 -0.28(-1.08%)
Apr 15, 2010 26.34 26.46 26.32 26.41 155,608 +0.03(+0.12%)
Apr 14, 2010 26.26 26.38 26.18 26.38 207,502 +0.22(+0.84%)
Apr 13, 2010 26.12 26.17 25.98 26.16 144,089 +0.03(+0.10%)
Apr 12, 2010 26.12 26.17 26.08 26.14 123,993 +0.06(+0.25%)
Apr 09, 2010 25.96 26.08 25.90 26.07 102,276 +0.20(+0.78%)
Apr 08, 2010 25.73 25.93 25.69 25.87 130,062 +0.07(+0.28%)
Apr 07, 2010 25.93 25.95 25.70 25.80 245,919 -0.16(-0.62%)
Apr 06, 2010 25.89 26.01 25.84 25.96 252,155 +0.02(+0.08%)
Apr 05, 2010 25.89 25.96 25.79 25.94 147,902 +0.16(+0.60%)
Apr 01, 2010 25.76 25.79 25.79 25.79 122,364 +0.17(+0.66%)
Mar 31, 2010 25.61 25.70 25.57 25.62 165,195 -0.07(-0.28%)
Mar 30, 2010 25.73 25.78 25.62 25.69 123,892 +0.01(+0.03%)
Mar 29, 2010 25.64 25.72 25.61 25.68 164,804 +1.26(+5.17%)
Feb 22, 2010 24.53 24.56 24.38 24.42 154,980 -0.04(-0.16%)
Feb 19, 2010 24.35 24.51 24.29 24.46 91,284 +0.06(+0.24%)
Feb 18, 2010 24.23 24.41 24.19 24.40 99,151 +0.17(+0.72%)
Feb 17, 2010 24.27 24.28 24.15 24.23 104,058 +0.08(+0.35%)
Feb 16, 2010 23.97 24.17 23.87 24.14 168,024 +0.37(+1.57%)
Feb 12, 2010 23.53 23.77 23.77 23.77 249,945 -0.01(-0.05%)
Feb 11, 2010 23.53 23.80 23.42 23.78 128,117 +0.21(+0.90%)
Feb 10, 2010 23.57 23.66 23.38 23.57 51,995 -0.03(-0.11%)
Feb 09, 2010 23.56 23.74 23.42 23.60 107,245 +0.31(+1.33%)
Feb 08, 2010 23.50 23.56 23.29 23.29 127,089 -0.21(-0.88%)
Feb 05, 2010 23.56 23.56 23.06 23.49 306,652 +0.01(+0.03%)
Feb 04, 2010 23.99 23.99 23.48 23.49 133,991 -0.66(-2.72%)
Feb 03, 2010 24.20 24.27 24.09 24.15 102,171 -0.19(-0.76%)
Feb 02, 2010 24.00 24.34 23.96 24.33 99,718 +0.35(+1.48%)
Feb 01, 2010 23.84 23.98 23.80 23.98 132,914 +0.28(+1.19%)
Jan 29, 2010 24.00 24.11 23.64 23.69 188,435 -0.21(-0.88%)
Jan 28, 2010 24.20 24.24 23.75 23.91 103,749 -0.23(-0.97%)
Jan 27, 2010 23.99 24.15 23.87 24.14 116,453 +0.06(+0.27%)
Jan 26, 2010 24.05 24.24 23.96 24.07 109,326 -0.06(-0.27%)
Jan 25, 2010 24.27 24.27 24.08 24.14 211,968 +0.12(+0.48%)
Jan 22, 2010 24.40 24.45 24.02 24.02 190,653 -0.44(-1.81%)
Jan 21, 2010 24.95 24.98 24.45 24.47 149,280 -0.49(-1.96%)
Jan 20, 2010 25.03 25.03 24.77 24.96 132,510 -0.23(-0.89%)
Jan 19, 2010 24.90 25.18 24.88 25.18 125,049 +0.27(+1.08%)
Jan 15, 2010 25.09 24.91 24.91 24.91 120,776 -0.23(-0.90%)
Jan 14, 2010 25.05 25.15 25.04 25.14 71,993 +0.04(+0.15%)
Jan 13, 2010 24.98 25.14 24.90 25.10 150,900 +0.21(+0.85%)
Jan 12, 2010 24.90 24.97 24.83 24.88 86,588 -0.15(-0.59%)
Jan 11, 2010 25.03 25.05 24.92 25.03 90,222 +0.12(+0.49%)
Jan 08, 2010 24.76 24.92 24.76 24.91 76,587 +0.04(+0.18%)
Jan 07, 2010 24.76 24.87 24.67 24.87 69,972 +0.05(+0.18%)
Jan 06, 2010 24.76 24.83 24.75 24.82 175,659 +0.05(+0.21%)
Jan 05, 2010 24.74 24.79 24.67 24.77 73,171 +0.00(+0.00%)
Jan 04, 2010 24.56 24.82 24.56 24.77 101,885 +0.32(+1.32%)
Dec 31, 2009 24.70 24.45 24.45 24.45 71,501 -0.24(-0.96%)
Dec 30, 2009 24.68 24.76 24.64 24.68 107,291 -0.05(-0.21%)
Dec 29, 2009 24.75 24.81 24.74 24.74 147,656 +0.01(+0.03%)
Dec 28, 2009 24.72 24.76 24.64 24.73 84,274 +0.04(+0.16%)
Dec 24, 2009 24.61 24.69 24.61 24.69 34,729 +0.11(+0.45%)
Dec 23, 2009 24.61 24.61 24.51 24.58 84,487 +0.04(+0.18%)
Dec 22, 2009 24.56 24.64 24.51 24.54 283,209 -0.15(-0.60%)
Dec 21, 2009 24.60 24.77 24.60 24.68 103,601 +0.26(+1.05%)
Dec 18, 2009 24.51 24.51 24.26 24.43 57,986 +0.05(+0.18%)
Dec 17, 2009 24.54 24.54 24.38 24.38 88,766 -0.26(-1.04%)
Dec 16, 2009 24.78 24.79 24.62 24.64 104,935 -0.03(-0.10%)
Dec 15, 2009 24.77 24.78 24.59 24.67 88,615 -0.15(-0.62%)
Dec 14, 2009 24.84 24.86 24.79 24.82 209,685 +0.15(+0.60%)
Dec 11, 2009 24.61 24.73 24.52 24.67 127,309 +0.16(+0.66%)
Dec 10, 2009 24.54 24.64 24.48 24.51 64,776 +0.06(+0.26%)
Dec 09, 2009 24.34 24.45 24.23 24.45 81,572 +0.12(+0.48%)
Dec 08, 2009 24.50 24.50 24.29 24.33 223,713 -0.30(-1.23%)
Dec 07, 2009 24.68 24.80 24.59 24.63 69,008 -0.03(-0.10%)
Dec 04, 2009 24.84 24.90 24.45 24.66 107,468 +0.17(+0.68%)
Dec 03, 2009 24.76 24.91 24.45 24.49 85,154 -0.19(-0.78%)
Dec 02, 2009 24.65 24.80 24.57 24.68 164,915 +0.04(+0.18%)
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.