Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

117.37 -0.23 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.69 35.70 35.58 35.62 14,922 +0.04(+0.11%)
May 30, 2007 35.28 35.58 35.27 35.58 16,942 +0.19(+0.55%)
May 29, 2007 35.40 35.44 35.28 35.38 24,248 +0.10(+0.27%)
May 25, 2007 35.29 35.38 35.23 35.29 19,740 +0.08(+0.24%)
May 24, 2007 35.50 35.58 35.20 35.20 11,657 -0.33(-0.92%)
May 23, 2007 35.58 35.72 35.53 35.53 10,880 -0.05(-0.14%)
May 22, 2007 35.53 35.66 35.51 35.58 7,150 +0.03(+0.09%)
May 21, 2007 35.60 35.66 35.55 35.55 14,455 +0.00(+0.00%)
May 18, 2007 35.45 35.56 35.45 35.55 11,813 +0.18(+0.51%)
May 17, 2007 35.36 35.42 35.29 35.37 11,502 -0.01(-0.02%)
May 16, 2007 35.26 35.38 35.22 35.38 24,559 +0.31(+0.88%)
May 15, 2007 35.04 35.29 35.04 35.07 12,435 +0.10(+0.29%)
May 14, 2007 35.14 35.20 34.97 34.97 22,694 -0.03(-0.09%)
May 11, 2007 34.85 35.04 34.85 35.00 3,730 +0.18(+0.52%)
May 10, 2007 35.09 35.11 34.82 34.82 27,978 -0.43(-1.22%)
May 09, 2007 35.10 35.26 35.06 35.25 10,103 +0.15(+0.44%)
May 08, 2007 35.04 35.10 34.98 35.09 8,549 -0.05(-0.13%)
May 07, 2007 35.18 35.18 35.13 35.14 9,481 +0.09(+0.26%)
May 04, 2007 35.05 35.20 34.97 35.05 18,808 +0.06(+0.18%)
May 03, 2007 34.93 34.98 34.90 34.98 7,771 +0.17(+0.50%)
May 02, 2007 34.74 34.88 34.74 34.81 24,559 +0.26(+0.74%)
May 01, 2007 34.60 34.63 34.52 34.55 16,321 -0.02(-0.06%)
Apr 30, 2007 34.77 34.83 34.57 34.57 5,906 -0.21(-0.59%)
Apr 27, 2007 34.70 34.78 34.64 34.78 4,196 -0.02(-0.06%)
Apr 26, 2007 34.78 34.80 34.66 34.80 10,414 +0.13(+0.37%)
Apr 25, 2007 34.52 34.67 34.52 34.67 10,725 +0.27(+0.79%)
Apr 24, 2007 34.39 34.44 34.27 34.40 5,751 -0.05(-0.15%)
Apr 23, 2007 34.61 34.61 34.45 34.45 8,393 -0.06(-0.17%)
Apr 20, 2007 34.55 34.55 34.47 34.51 3,730 +0.24(+0.71%)
Apr 19, 2007 34.23 34.34 34.23 34.26 8,704 -0.09(-0.26%)
Apr 18, 2007 34.25 34.37 34.25 34.35 5,284 +0.09(+0.26%)
Apr 17, 2007 34.26 34.30 34.19 34.26 9,637 +0.06(+0.17%)
Apr 16, 2007 34.01 34.21 34.01 34.21 17,720 +0.39(+1.16%)
Apr 13, 2007 33.78 33.81 33.69 33.81 18,808 +0.18(+0.52%)
Apr 12, 2007 33.54 33.64 33.45 33.64 7,461 +0.07(+0.20%)
Apr 11, 2007 33.73 33.73 33.51 33.57 9,015 -0.18(-0.53%)
Apr 10, 2007 33.63 33.75 33.63 33.75 6,683 +0.12(+0.36%)
Apr 09, 2007 33.60 33.65 33.58 33.63 30,155 +0.03(+0.09%)
Apr 05, 2007 33.49 33.62 33.47 33.60 5,440 +0.07(+0.21%)
Apr 04, 2007 33.52 33.54 33.47 33.52 6,839 +0.09(+0.27%)
Apr 03, 2007 33.41 33.57 33.41 33.43 25,802 +0.21(+0.62%)
Apr 02, 2007 33.27 33.27 33.13 33.23 19,896 +0.06(+0.17%)
Mar 30, 2007 33.28 33.38 32.96 33.17 22,227 -0.08(-0.25%)
Mar 29, 2007 33.31 33.31 33.18 33.25 9,170 +0.14(+0.41%)
Mar 28, 2007 33.25 33.25 33.05 33.12 26,424 -0.22(-0.66%)
Mar 27, 2007 33.36 33.36 33.27 33.34 12,435 -0.14(-0.42%)
Mar 26, 2007 33.33 33.48 33.19 33.48 21,450 -0.15(-0.44%)
Mar 23, 2007 33.55 33.65 33.54 33.63 19,585 +0.07(+0.22%)
Mar 22, 2007 33.58 33.64 33.52 33.55 12,590 +0.13(+0.39%)
Mar 21, 2007 33.00 33.42 32.99 33.42 26,269 +0.42(+1.29%)
Mar 20, 2007 32.77 33.00 32.76 33.00 7,150 +0.27(+0.83%)
Mar 19, 2007 32.55 32.76 32.54 32.73 9,481 +0.32(+0.97%)
Mar 16, 2007 32.54 32.65 32.35 32.41 13,834 -0.15(-0.45%)
Mar 15, 2007 32.44 32.62 32.44 32.56 7,616 +0.16(+0.50%)
Mar 14, 2007 32.42 32.42 32.05 32.40 15,699 +0.13(+0.40%)
Mar 13, 2007 32.71 32.77 32.27 32.27 16,787 -0.56(-1.70%)
Mar 12, 2007 32.79 32.89 32.72 32.83 10,103 -0.01(-0.02%)
Mar 09, 2007 32.84 32.90 32.73 32.84 7,927 +0.06(+0.18%)
Mar 08, 2007 32.82 32.86 32.78 32.78 14,144 +0.24(+0.73%)
Mar 07, 2007 32.60 32.72 32.54 32.54 20,828 -0.10(-0.32%)
Mar 06, 2007 32.46 32.68 32.36 32.64 16,631 +0.48(+1.48%)
Mar 05, 2007 32.37 32.53 32.17 32.17 30,155 -0.29(-0.89%)
Mar 02, 2007 32.80 32.81 32.46 32.46 16,010 -0.40(-1.21%)
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.