Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.16 23.33 22.92 22.96 256,085 -0.20(-0.84%)
Jun 29, 2010 23.44 23.54 23.05 23.16 246,782 -0.63(-2.63%)
Jun 25, 2010 23.79 23.91 23.65 23.79 85,807 +0.01(+0.05%)
Jun 24, 2010 24.05 24.07 23.76 23.77 103,061 -0.35(-1.45%)
Jun 23, 2010 24.25 24.26 24.06 24.12 62,727 -0.10(-0.43%)
Jun 22, 2010 24.61 24.72 24.22 24.23 139,183 -0.36(-1.47%)
Jun 21, 2010 24.97 24.97 24.50 24.59 147,701 -0.08(-0.34%)
Jun 18, 2010 24.67 24.73 24.61 24.67 91,803 +0.02(+0.08%)
Jun 17, 2010 24.67 24.69 24.38 24.65 157,415 +0.05(+0.21%)
Jun 16, 2010 24.48 24.67 24.46 24.60 112,187 -0.01(-0.05%)
Jun 15, 2010 24.32 24.61 24.24 24.61 79,402 +0.52(+2.18%)
Jun 14, 2010 24.38 24.41 24.09 24.09 97,221 -0.02(-0.07%)
Jun 11, 2010 23.90 24.11 23.83 24.11 91,024 +0.07(+0.29%)
Jun 10, 2010 23.74 24.04 23.74 24.04 92,424 +0.61(+2.60%)
Jun 09, 2010 23.66 23.78 23.38 23.43 109,261 -0.07(-0.28%)
Jun 08, 2010 23.22 23.52 23.07 23.50 101,176 +0.30(+1.28%)
Jun 07, 2010 23.56 23.61 23.20 23.20 164,690 -0.26(-1.10%)
Jun 04, 2010 23.46 23.93 23.40 23.46 195,005 -0.85(-3.49%)
Jun 03, 2010 24.32 24.38 24.12 24.30 85,661 +0.06(+0.26%)
Jun 02, 2010 23.71 24.24 23.71 24.24 251,416 +0.54(+2.29%)
Jun 01, 2010 23.80 24.14 23.70 23.70 119,497 -0.30(-1.27%)
May 28, 2010 24.00 24.29 23.95 24.00 133,430 -0.28(-1.15%)
May 27, 2010 23.86 24.28 23.86 24.28 182,357 +0.75(+3.19%)
May 26, 2010 23.78 23.99 23.51 23.53 120,538 -0.18(-0.75%)
May 25, 2010 23.18 23.73 23.06 23.71 356,582 -0.05(-0.20%)
May 24, 2010 23.95 24.08 23.75 23.75 134,315 -0.29(-1.21%)
May 21, 2010 23.53 24.07 23.30 24.05 402,450 +0.19(+0.79%)
May 20, 2010 23.97 24.28 23.86 23.86 333,548 -0.87(-3.53%)
May 19, 2010 24.77 24.89 24.44 24.73 241,134 -0.13(-0.52%)
May 18, 2010 25.39 25.40 24.80 24.86 218,246 -0.28(-1.13%)
May 17, 2010 25.15 25.23 24.72 25.15 188,958 +0.06(+0.26%)
May 14, 2010 25.08 25.38 24.91 25.08 234,614 -0.45(-1.75%)
May 13, 2010 25.75 25.80 25.47 25.53 118,249 -0.26(-1.00%)
May 12, 2010 25.57 25.79 25.54 25.79 101,799 +0.29(+1.14%)
May 11, 2010 25.61 25.75 25.45 25.49 237,439 -0.03(-0.13%)
May 10, 2010 25.48 25.53 25.27 25.53 230,848 +0.96(+3.90%)
May 07, 2010 24.80 25.01 24.26 24.57 329,079 +5.29(+27.43%)
May 06, 2010 19.28 26.80 0.0518 19.28 1,606 -6.38(-24.87%)
May 05, 2010 25.70 25.85 25.56 25.66 265,278 -0.19(-0.73%)
May 04, 2010 26.16 26.17 25.73 25.85 329,464 -0.53(-2.01%)
May 03, 2010 26.20 26.43 26.14 26.38 131,754 +0.33(+1.27%)
Apr 30, 2010 26.43 26.49 26.05 26.05 146,918 -0.35(-1.32%)
Apr 29, 2010 26.25 26.44 26.22 26.40 130,941 +0.32(+1.24%)
Apr 28, 2010 26.02 26.17 25.91 26.08 169,243 +0.14(+0.55%)
Apr 27, 2010 26.37 26.47 25.86 25.94 177,154 -0.52(-1.98%)
Apr 26, 2010 26.56 26.61 26.45 26.46 182,889 -0.06(-0.24%)
Apr 23, 2010 26.36 26.52 26.27 26.52 115,038 +0.15(+0.56%)
Apr 22, 2010 26.19 26.39 26.06 26.38 106,391 -0.01(-0.02%)
Apr 21, 2010 26.47 26.47 26.27 26.38 157,475 -0.03(-0.12%)
Apr 20, 2010 26.39 26.43 26.32 26.41 178,841 +0.18(+0.69%)
Apr 19, 2010 26.03 26.23 25.98 26.23 152,395 +0.10(+0.40%)
Apr 16, 2010 26.35 26.39 26.01 26.13 154,187 -0.28(-1.08%)
Apr 15, 2010 26.34 26.46 26.32 26.41 155,608 +0.03(+0.12%)
Apr 14, 2010 26.26 26.38 26.18 26.38 207,502 +0.22(+0.84%)
Apr 13, 2010 26.12 26.17 25.98 26.16 144,089 +0.03(+0.10%)
Apr 12, 2010 26.12 26.17 26.08 26.14 123,993 +0.06(+0.25%)
Apr 09, 2010 25.96 26.08 25.90 26.07 102,276 +0.20(+0.78%)
Apr 08, 2010 25.73 25.93 25.69 25.87 130,062 +0.07(+0.28%)
Apr 07, 2010 25.93 25.95 25.70 25.80 245,919 -0.16(-0.62%)
Apr 06, 2010 25.89 26.01 25.84 25.96 252,155 +0.02(+0.08%)
Apr 05, 2010 25.89 25.96 25.79 25.94 147,902 +0.16(+0.60%)
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.