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 )

114.91 -0.62 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2003 9.431 9.431 9.431 9.431 0 +0.00(+0.00%)
Apr 30, 2003 9.431 9.431 9.431 9.431 1,243 +0.01(+0.07%)
Apr 29, 2003 9.425 9.425 9.425 9.425 310 -0.01(-0.07%)
Apr 28, 2003 9.431 9.431 9.373 9.431 2,176 +0.00(+0.00%)
Apr 25, 2003 9.431 9.431 9.431 9.431 466 +0.06(+0.69%)
Apr 24, 2003 9.367 9.367 9.367 9.367 0 +0.00(+0.00%)
Apr 23, 2003 9.489 9.489 9.367 9.367 3,885 -0.09(-0.95%)
Apr 22, 2003 9.361 9.457 9.328 9.457 9,326 +0.10(+1.03%)
Apr 21, 2003 9.361 9.361 9.361 9.361 932 +0.00(+0.00%)
Apr 17, 2003 9.354 9.361 9.354 9.361 1,554 +0.00(+0.00%)
Apr 16, 2003 9.361 9.361 9.361 9.361 3,730 +0.00(+0.00%)
Apr 15, 2003 9.361 9.425 9.328 9.361 4,974 +0.01(+0.07%)
Apr 14, 2003 9.309 9.354 9.309 9.354 5,440 +0.02(+0.21%)
Apr 11, 2003 9.335 9.335 9.335 9.335 2,487 +0.01(+0.07%)
Apr 10, 2003 9.328 9.328 9.328 9.328 4,974 +0.00(+0.00%)
Apr 09, 2003 9.303 9.328 9.290 9.328 12,435 -0.06(-0.68%)
Apr 08, 2003 9.393 9.393 9.393 9.393 2,487 -0.04(-0.41%)
Apr 07, 2003 9.457 9.457 9.431 9.431 3,730 -0.06(-0.61%)
Apr 04, 2003 9.605 9.605 9.489 9.489 4,352 -0.03(-0.34%)
Apr 03, 2003 9.521 9.521 9.521 9.521 310 +0.06(+0.61%)
Apr 02, 2003 9.470 9.470 9.464 9.464 2,176 +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.