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 )

116.86 -1.13 (-0.96%)
Streaming Delayed Price Updated: 1:33 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 (%)
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%)
Jun 02, 2003 9.605 9.605 9.605 9.605 466 +0.00(+0.00%)
May 30, 2003 9.599 9.605 9.560 9.605 1,709 +0.00(+0.00%)
May 29, 2003 9.605 9.605 9.605 9.605 155 +0.02(+0.20%)
May 28, 2003 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
May 27, 2003 9.605 9.605 9.586 9.586 777 +0.04(+0.40%)
May 23, 2003 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
May 22, 2003 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
May 21, 2003 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
May 20, 2003 9.547 9.547 9.547 9.547 0 +0.00(+0.00%)
May 19, 2003 9.547 9.547 9.547 9.547 1,554 +0.06(+0.61%)
May 16, 2003 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
May 15, 2003 9.579 9.579 9.489 9.489 2,487 -0.03(-0.34%)
May 14, 2003 9.521 9.521 9.521 9.521 0 +0.00(+0.00%)
May 13, 2003 9.521 9.521 9.521 9.521 621 +0.09(+0.96%)
May 12, 2003 9.431 9.431 9.431 9.431 0 +0.00(+0.00%)
May 09, 2003 9.431 9.431 9.431 9.431 0 +0.00(+0.00%)
May 08, 2003 9.431 9.431 9.431 9.431 0 +0.00(+0.00%)
May 07, 2003 9.496 9.496 9.431 9.431 3,885 -0.03(-0.27%)
May 06, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
May 05, 2003 9.438 9.457 9.438 9.457 1,088 +0.02(+0.20%)
May 02, 2003 9.438 9.438 9.438 9.438 777 +0.01(+0.07%)
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.