Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.30 -0.49 (-0.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.33 29.67 29.29 29.67 478,145 +1.05(+3.66%)
Nov 29, 2011 28.50 28.75 28.46 28.62 398,386 +0.19(+0.68%)
Nov 28, 2011 28.41 28.51 28.24 28.43 480,011 +0.67(+2.42%)
Nov 25, 2011 27.78 28.01 27.76 27.76 594,001 -0.05(-0.17%)
Nov 23, 2011 28.13 28.13 27.77 27.80 631,458 -0.52(-1.82%)
Nov 22, 2011 28.41 28.51 28.21 28.32 788,229 -0.13(-0.47%)
Nov 21, 2011 28.63 28.63 28.25 28.45 835,491 -0.46(-1.60%)
Nov 18, 2011 29.04 29.06 28.81 28.92 674,839 +0.01(+0.02%)
Nov 17, 2011 29.18 29.27 28.71 28.91 892,745 -0.30(-1.01%)
Nov 16, 2011 29.38 29.67 29.16 29.21 797,097 -0.40(-1.36%)
Nov 15, 2011 29.50 29.75 29.36 29.61 577,260 +0.09(+0.32%)
Nov 14, 2011 29.72 29.72 29.40 29.51 647,377 -0.25(-0.86%)
Nov 11, 2011 29.65 29.84 29.60 29.77 378,632 +0.48(+1.63%)
Nov 10, 2011 29.34 29.40 29.01 29.29 937,112 +0.32(+1.09%)
Nov 09, 2011 29.25 29.39 28.87 28.98 708,549 -0.89(-2.96%)
Nov 08, 2011 29.70 29.88 29.42 29.86 936,828 +0.30(+1.02%)
Nov 07, 2011 29.33 29.56 29.09 29.56 938,704 +0.23(+0.78%)
Nov 04, 2011 29.31 29.35 29.02 29.33 760,181 -0.16(-0.55%)
Nov 03, 2011 29.32 29.53 29.05 29.49 653,241 +0.46(+1.57%)
Nov 02, 2011 29.03 29.11 28.81 29.04 1,032,494 +0.38(+1.33%)
Nov 01, 2011 28.68 28.98 28.54 28.66 1,791,309 -0.64(-2.20%)
Oct 31, 2011 29.61 29.69 29.29 29.30 970,372 -0.62(-2.06%)
Oct 28, 2011 29.86 29.93 29.79 29.92 668,755 -0.09(-0.29%)
Oct 27, 2011 29.91 30.15 29.65 30.00 1,426,076 +0.72(+2.47%)
Oct 26, 2011 29.27 29.33 28.86 29.28 563,846 +0.30(+1.04%)
Oct 25, 2011 29.35 29.35 28.89 28.98 599,396 -0.46(-1.55%)
Oct 24, 2011 29.34 29.47 29.28 29.43 767,127 +0.14(+0.48%)
Oct 21, 2011 29.08 29.29 29.04 29.29 666,562 +0.49(+1.70%)
Oct 20, 2011 28.72 28.87 28.46 28.80 560,231 +0.14(+0.49%)
Oct 19, 2011 28.86 29.02 28.59 28.66 429,717 -0.16(-0.56%)
Oct 18, 2011 28.29 29.02 28.18 28.82 881,755 +0.47(+1.66%)
Oct 17, 2011 28.70 28.70 28.29 28.35 532,628 -0.42(-1.45%)
Oct 14, 2011 28.76 28.77 28.54 28.77 373,496 +0.34(+1.18%)
Oct 13, 2011 28.36 28.49 28.17 28.43 323,174 -0.03(-0.09%)
Oct 12, 2011 28.47 28.69 28.33 28.46 1,364,874 +0.23(+0.83%)
Oct 11, 2011 28.17 28.30 28.09 28.23 396,977 -0.06(-0.21%)
Oct 10, 2011 28.03 28.32 27.96 28.29 749,656 +0.74(+2.68%)
Oct 07, 2011 27.74 27.84 27.45 27.55 795,624 +0.01(+0.05%)
Oct 06, 2011 27.29 27.58 27.29 27.54 659,667 +0.28(+1.01%)
Oct 05, 2011 27.01 27.27 26.74 27.26 469,751 +0.38(+1.42%)
Oct 04, 2011 26.16 26.94 25.91 26.88 867,203 +0.43(+1.62%)
Oct 03, 2011 26.98 27.26 26.45 26.45 622,777 -0.66(-2.45%)
Sep 30, 2011 27.25 27.56 27.10 27.11 407,991 -0.44(-1.61%)
Sep 29, 2011 27.64 27.78 27.17 27.56 437,541 +0.35(+1.28%)
Sep 28, 2011 27.75 27.87 27.17 27.21 487,028 -0.48(-1.72%)
Sep 27, 2011 27.85 28.04 27.50 27.68 508,434 +0.37(+1.35%)
Sep 26, 2011 27.07 27.35 26.71 27.31 651,703 +0.52(+1.95%)
Sep 23, 2011 26.63 26.90 26.47 26.79 611,895 +0.13(+0.47%)
Sep 22, 2011 26.79 26.85 26.34 26.67 1,088,974 -0.70(-2.55%)
Sep 21, 2011 28.19 28.19 27.36 27.36 515,042 -0.78(-2.79%)
Sep 20, 2011 28.28 28.49 28.07 28.15 450,966 +0.08(+0.28%)
Sep 19, 2011 27.97 28.21 27.79 28.07 399,763 -0.29(-1.03%)
Sep 16, 2011 28.26 28.40 27.96 28.36 402,481 +0.21(+0.73%)
Sep 15, 2011 28.08 28.18 27.82 28.16 397,262 +0.39(+1.39%)
Sep 14, 2011 27.60 28.07 27.22 27.77 604,386 +0.35(+1.29%)
Sep 13, 2011 27.32 27.46 27.09 27.42 437,793 +0.21(+0.78%)
Sep 12, 2011 26.81 27.20 26.67 27.20 503,710 +0.13(+0.47%)
Sep 09, 2011 27.51 27.51 26.94 27.08 550,414 -0.65(-2.36%)
Sep 08, 2011 27.81 28.10 27.69 27.73 255,635 -0.22(-0.78%)
Sep 07, 2011 27.71 27.95 27.57 27.95 417,473 +0.61(+2.22%)
Sep 06, 2011 26.82 27.36 26.80 27.34 752,936 -0.19(-0.68%)
Sep 02, 2011 27.70 27.77 27.46 27.53 489,553 -0.57(-2.01%)
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.