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 )

117.84 +0.71 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 10.42 10.55 10.42 10.47 2,020 -0.08(-0.73%)
Feb 25, 2005 10.42 10.55 10.42 10.55 2,331 +0.19(+1.86%)
Feb 24, 2005 10.42 10.42 10.33 10.36 2,176 -0.02(-0.19%)
Feb 23, 2005 10.29 10.38 10.29 10.38 3,730 +0.08(+0.81%)
Feb 22, 2005 10.39 10.39 10.29 10.29 1,554 -0.15(-1.42%)
Feb 18, 2005 10.33 10.44 10.33 10.44 5,440 +0.00(+0.00%)
Feb 17, 2005 10.19 10.44 10.19 10.44 4,663 +0.21(+2.08%)
Feb 16, 2005 10.23 10.23 10.23 10.23 932 +0.00(+0.00%)
Feb 15, 2005 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 14, 2005 10.23 10.23 10.23 10.23 932 +0.00(+0.00%)
Feb 11, 2005 10.23 10.23 10.23 10.23 1,088 +0.00(+0.00%)
Feb 10, 2005 10.23 10.23 10.22 10.23 1,865 +0.03(+0.32%)
Feb 09, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Feb 08, 2005 10.15 10.20 10.15 10.20 2,331 +0.05(+0.51%)
Feb 07, 2005 10.15 10.15 10.15 10.15 1,554 +0.03(+0.32%)
Feb 04, 2005 10.07 10.11 10.07 10.11 3,264 +0.05(+0.51%)
Feb 03, 2005 10.06 10.06 10.06 10.06 466 -0.01(-0.06%)
Feb 02, 2005 10.07 10.07 10.07 10.07 466 +0.00(+0.00%)
Feb 01, 2005 10.04 10.07 10.04 10.07 777 -0.03(-0.25%)
Jan 31, 2005 10.09 10.10 10.08 10.09 4,663 +0.06(+0.58%)
Jan 28, 2005 10.28 10.29 10.04 10.04 9,637 -0.18(-1.76%)
Jan 27, 2005 10.39 10.49 10.21 10.22 9,481 -0.21(-1.98%)
Jan 26, 2005 10.36 10.42 10.36 10.42 3,419 +0.00(+0.00%)
Jan 25, 2005 10.69 10.76 10.42 10.42 33,885 -0.27(-2.53%)
Jan 24, 2005 10.81 10.87 10.69 10.69 6,528 -0.10(-0.89%)
Jan 21, 2005 10.65 10.84 10.62 10.79 14,300 +0.17(+1.64%)
Jan 20, 2005 10.52 10.62 10.52 10.62 777 +0.10(+0.92%)
Jan 19, 2005 10.49 10.52 10.47 10.52 11,968 -0.10(-0.91%)
Jan 18, 2005 10.39 10.62 10.21 10.62 23,160 +0.29(+2.80%)
Jan 14, 2005 10.33 10.33 10.33 10.33 310 +0.01(+0.06%)
Jan 13, 2005 10.49 10.49 10.32 10.32 2,642 -0.17(-1.59%)
Jan 12, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 11, 2005 10.55 10.55 10.49 10.49 621 -0.10(-0.91%)
Jan 10, 2005 10.54 10.58 10.54 10.58 2,020 +0.13(+1.23%)
Jan 07, 2005 10.40 10.45 10.40 10.45 932 +0.16(+1.56%)
Jan 06, 2005 10.29 10.29 10.29 10.29 2,331 +0.13(+1.27%)
Jan 05, 2005 10.10 10.16 10.10 10.16 777 +0.06(+0.64%)
Jan 04, 2005 10.04 10.10 10.04 10.10 1,088 +0.13(+1.29%)
Jan 03, 2005 9.972 9.972 9.972 9.972 310 +0.06(+0.65%)
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%)
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.