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 )

117.37 -0.23 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 8.653 8.653 8.499 8.589 8,238 +0.12(+1.44%)
Aug 28, 2003 8.589 8.589 8.466 8.466 621 -0.06(-0.68%)
Aug 27, 2003 8.524 8.524 8.524 8.524 4,663 +0.03(+0.38%)
Aug 26, 2003 8.531 8.531 8.441 8.492 9,481 +0.03(+0.30%)
Aug 25, 2003 8.621 8.621 8.466 8.466 6,062 -0.13(-1.50%)
Aug 22, 2003 8.685 8.685 8.595 8.595 14,300 -0.09(-1.04%)
Aug 21, 2003 8.743 8.743 8.685 8.685 1,243 +0.00(+0.00%)
Aug 20, 2003 8.672 8.685 8.621 8.685 3,419 +0.02(+0.22%)
Aug 19, 2003 8.646 8.666 8.646 8.666 5,129 +0.03(+0.30%)
Aug 18, 2003 8.698 8.704 8.640 8.640 3,575 -0.05(-0.59%)
Aug 15, 2003 8.692 8.692 8.692 8.692 0 +0.00(+0.00%)
Aug 14, 2003 8.698 8.698 8.692 8.692 1,554 +0.01(+0.07%)
Aug 13, 2003 8.833 8.910 8.685 8.685 22,694 -0.13(-1.46%)
Aug 12, 2003 8.685 8.820 8.685 8.814 8,238 -0.04(-0.44%)
Aug 11, 2003 8.794 8.852 8.794 8.852 7,616 +0.10(+1.18%)
Aug 08, 2003 8.698 8.749 8.627 8.749 12,745 +0.00(+0.00%)
Aug 07, 2003 8.788 8.788 8.556 8.749 18,030 -0.04(-0.44%)
Aug 06, 2003 8.788 8.788 8.788 8.788 0 +0.00(+0.00%)
Aug 05, 2003 8.788 8.788 8.788 8.788 0 +0.00(+0.00%)
Aug 04, 2003 8.910 8.910 8.788 8.788 4,974 -0.22(-2.43%)
Aug 01, 2003 9.200 9.200 9.007 9.007 2,331 -0.32(-3.45%)
Jul 31, 2003 9.328 9.328 9.328 9.328 3,108 +0.00(+0.00%)
Jul 30, 2003 9.393 9.393 9.328 9.328 932 -0.13(-1.36%)
Jul 29, 2003 9.464 9.464 9.457 9.457 2,953 +0.03(+0.34%)
Jul 28, 2003 9.425 9.425 9.425 9.425 310 +0.06(+0.69%)
Jul 25, 2003 9.393 9.425 9.361 9.361 2,642 +0.03(+0.34%)
Jul 24, 2003 9.328 9.425 9.328 9.328 9,015 -0.09(-0.96%)
Jul 23, 2003 9.418 9.418 9.418 9.418 155 +0.08(+0.83%)
Jul 22, 2003 9.393 9.393 9.341 9.341 5,595 -0.08(-0.89%)
Jul 21, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Jul 18, 2003 9.425 9.425 9.425 9.425 4,818 -0.15(-1.55%)
Jul 17, 2003 9.650 9.682 9.573 9.573 4,818 -0.15(-1.59%)
Jul 16, 2003 9.727 9.727 9.727 9.727 0 +0.00(+0.00%)
Jul 15, 2003 9.727 9.727 9.727 9.727 932 -0.02(-0.20%)
Jul 14, 2003 9.747 9.747 9.747 9.747 4,352 +0.06(+0.60%)
Jul 11, 2003 9.650 9.689 9.586 9.689 2,953 +0.05(+0.53%)
Jul 10, 2003 9.586 9.637 9.586 9.637 2,797 +0.12(+1.22%)
Jul 09, 2003 9.521 9.521 9.521 9.521 310 -0.09(-0.94%)
Jul 08, 2003 9.554 9.611 9.554 9.611 4,352 +0.12(+1.22%)
Jul 07, 2003 9.496 9.496 9.496 9.496 1,088 -0.03(-0.27%)
Jul 03, 2003 9.618 9.618 9.521 9.521 11,036 -0.19(-1.92%)
Jul 02, 2003 9.708 9.708 9.708 9.708 0 +0.00(+0.00%)
Jul 01, 2003 9.702 9.708 9.702 9.708 4,352 +0.05(+0.53%)
Jun 30, 2003 9.618 9.657 9.618 9.657 1,398 +0.10(+1.08%)
Jun 27, 2003 9.682 9.708 9.554 9.554 5,284 -0.10(-1.00%)
Jun 26, 2003 9.650 9.650 9.650 9.650 2,642 +0.10(+1.01%)
Jun 25, 2003 9.554 9.554 9.554 9.554 777 +0.03(+0.34%)
Jun 24, 2003 9.457 9.521 9.457 9.521 1,865 +0.03(+0.34%)
Jun 23, 2003 9.618 9.618 9.489 9.489 13,834 -0.23(-2.32%)
Jun 20, 2003 9.714 9.714 9.714 9.714 310 -0.07(-0.72%)
Jun 19, 2003 9.785 9.785 9.785 9.785 5,440 +0.04(+0.40%)
Jun 18, 2003 9.772 9.785 9.714 9.747 5,906 +0.05(+0.53%)
Jun 17, 2003 9.695 9.695 9.695 9.695 621 +0.05(+0.47%)
Jun 16, 2003 9.650 9.650 9.650 9.650 932 +0.08(+0.87%)
Jun 13, 2003 9.618 9.618 9.566 9.566 3,575 -0.05(-0.54%)
Jun 12, 2003 9.650 9.650 9.618 9.618 3,419 -0.10(-0.99%)
Jun 11, 2003 9.714 9.714 9.714 9.714 2,487 +0.03(+0.33%)
Jun 10, 2003 9.740 9.740 9.682 9.682 2,642 +0.03(+0.33%)
Jun 09, 2003 9.650 9.650 9.650 9.650 1,398 -0.13(-1.32%)
Jun 06, 2003 9.753 9.779 9.747 9.779 7,305 +0.04(+0.40%)
Jun 05, 2003 9.676 9.740 9.676 9.740 3,419 -0.01(-0.07%)
Jun 04, 2003 9.650 9.747 9.650 9.747 2,797 +0.10(+1.00%)
Jun 03, 2003 9.605 9.650 9.554 9.650 3,108 +0.05(+0.47%)
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.