Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 102.43 103.65 102.43 103.58 1,155,539 +0.90(+0.88%)
Apr 27, 2023 101.62 102.78 101.42 102.67 2,177,650 +1.19(+1.17%)
Apr 26, 2023 102.17 102.46 101.26 101.48 1,833,692 -1.35(-1.31%)
Apr 25, 2023 103.46 103.73 102.74 102.83 1,856,884 -1.23(-1.18%)
Apr 24, 2023 103.72 104.10 103.65 104.06 1,921,055 +0.35(+0.34%)
Apr 21, 2023 104.02 104.02 103.33 103.71 1,788,834 -0.03(-0.03%)
Apr 20, 2023 103.72 103.94 103.39 103.74 1,912,062 -0.65(-0.62%)
Apr 19, 2023 104.08 104.50 103.94 104.39 1,693,767 +0.03(+0.03%)
Apr 18, 2023 104.40 104.53 103.94 104.36 2,569,666 +0.01(+0.01%)
Apr 17, 2023 103.75 104.35 103.70 104.35 2,164,217 +0.55(+0.53%)
Apr 14, 2023 103.99 104.45 103.30 103.80 1,608,658 -0.03(-0.03%)
Apr 13, 2023 103.25 103.93 102.78 103.83 2,039,467 +0.59(+0.57%)
Apr 12, 2023 103.89 104.03 103.04 103.23 1,997,923 -0.28(-0.27%)
Apr 11, 2023 103.25 103.83 103.19 103.52 2,999,999 +0.51(+0.50%)
Apr 10, 2023 102.44 103.01 102.26 103.00 1,026,951 +0.32(+0.31%)
Apr 06, 2023 102.77 102.97 102.53 102.68 1,026,000 -0.01(-0.01%)
Apr 05, 2023 102.00 102.72 101.98 102.69 1,066,116 +0.58(+0.57%)
Apr 04, 2023 103.19 103.19 101.62 102.11 1,061,236 -0.94(-0.91%)
Apr 03, 2023 102.57 103.31 102.57 103.05 1,631,642 +0.78(+0.76%)
Mar 31, 2023 101.55 102.31 101.50 102.28 1,044,881 +1.10(+1.08%)
Mar 30, 2023 101.47 101.58 100.79 101.18 1,145,150 +0.29(+0.29%)
Mar 29, 2023 100.47 100.91 100.38 100.89 1,211,097 +1.15(+1.16%)
Mar 28, 2023 99.33 99.98 99.23 99.74 830,785 +0.23(+0.23%)
Mar 27, 2023 99.46 99.93 99.07 99.50 1,992,115 +0.91(+0.92%)
Mar 24, 2023 97.21 98.64 96.83 98.59 2,024,057 +0.85(+0.87%)
Mar 23, 2023 98.64 99.23 97.14 97.74 1,939,761 -0.48(-0.49%)
Mar 22, 2023 100.21 100.43 98.21 98.22 1,442,729 -1.92(-1.92%)
Mar 21, 2023 100.26 100.39 99.60 100.14 2,617,126 +1.07(+1.08%)
Mar 20, 2023 98.30 99.34 98.28 99.08 1,489,066 +1.35(+1.39%)
Mar 17, 2023 99.10 99.10 97.39 97.72 1,917,711 -1.64(-1.65%)
Mar 16, 2023 97.73 99.60 97.35 99.36 2,169,902 +0.94(+0.96%)
Mar 15, 2023 97.78 98.49 97.18 98.41 3,085,276 -1.23(-1.24%)
Mar 14, 2023 99.96 100.22 98.54 99.65 2,077,156 +1.15(+1.16%)
Mar 13, 2023 98.07 99.94 97.81 98.50 3,761,286 -0.95(-0.96%)
Mar 10, 2023 100.32 101.10 98.93 99.45 2,454,029 -1.01(-1.01%)
Mar 09, 2023 102.58 102.77 100.16 100.47 1,558,291 -1.99(-1.95%)
Mar 08, 2023 102.61 102.79 101.85 102.46 1,674,950 -0.19(-0.19%)
Mar 07, 2023 104.19 104.37 102.46 102.65 1,270,278 -1.78(-1.71%)
Mar 06, 2023 104.50 104.77 104.21 104.43 1,183,530 -0.02(-0.02%)
Mar 03, 2023 103.56 104.57 103.27 104.45 1,191,540 +1.13(+1.09%)
Mar 02, 2023 102.44 103.53 102.25 103.32 1,531,983 +0.50(+0.49%)
Mar 01, 2023 102.71 103.09 102.40 102.82 1,078,122 -0.06(-0.06%)
Feb 28, 2023 103.47 103.47 102.88 102.88 1,002,624 -0.61(-0.59%)
Feb 27, 2023 104.16 104.41 103.24 103.49 1,353,255 -0.03(-0.03%)
Feb 24, 2023 103.05 103.68 102.58 103.52 1,157,268 -0.39(-0.37%)
Feb 23, 2023 104.29 104.39 103.02 103.90 1,355,857 +0.20(+0.19%)
Feb 22, 2023 104.08 104.32 103.32 103.70 1,010,898 -0.28(-0.27%)
Feb 21, 2023 104.86 105.07 103.81 103.98 1,316,691 -1.68(-1.59%)
Feb 17, 2023 105.18 105.79 104.84 105.66 1,147,640 +0.13(+0.13%)
Feb 16, 2023 105.59 106.35 105.23 105.53 1,210,127 -0.85(-0.80%)
Feb 15, 2023 105.78 106.39 105.63 106.38 1,067,214 -0.04(-0.04%)
Feb 14, 2023 106.67 107.14 105.78 106.41 1,483,637 -0.52(-0.49%)
Feb 13, 2023 105.93 106.93 105.89 106.93 1,524,553 +0.99(+0.94%)
Feb 10, 2023 104.86 106.03 104.84 105.94 1,012,701 +1.17(+1.12%)
Feb 09, 2023 106.24 106.43 104.58 104.77 1,410,068 -0.96(-0.91%)
Feb 08, 2023 105.89 106.39 105.62 105.73 1,036,353 -0.81(-0.76%)
Feb 07, 2023 105.33 106.81 105.13 106.54 1,828,108 +0.69(+0.65%)
Feb 06, 2023 105.58 106.00 105.28 105.85 984,585 -0.22(-0.21%)
Feb 03, 2023 106.27 106.66 105.79 106.07 2,052,695 -0.62(-0.58%)
Feb 02, 2023 106.68 106.88 105.88 106.68 2,325,705 -0.12(-0.12%)
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.