Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

116.16 +0.74 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 115.74 116.25 115.38 116.16 936,554 +0.74(+0.64%)
Feb 29, 2024 115.71 115.86 115.15 115.42 812,903 +0.21(+0.18%)
Feb 28, 2024 115.15 115.60 114.95 115.21 703,597 -0.07(-0.06%)
Feb 27, 2024 115.25 115.30 114.89 115.28 1,003,230 +0.17(+0.15%)
Feb 26, 2024 115.56 115.78 114.98 115.11 969,905 -0.45(-0.39%)
Feb 23, 2024 115.41 115.97 115.28 115.56 772,990 +0.26(+0.23%)
Feb 22, 2024 114.63 115.53 114.45 115.30 1,419,915 +0.78(+0.68%)
Feb 21, 2024 113.91 114.53 113.66 114.52 809,774 +0.58(+0.51%)
Feb 20, 2024 113.81 114.41 113.69 113.94 1,162,773 +0.01(+0.01%)
Feb 16, 2024 114.04 114.51 113.69 113.93 908,790 -0.30(-0.26%)
Feb 15, 2024 113.00 114.35 113.00 114.23 979,015 +1.57(+1.39%)
Feb 14, 2024 112.65 112.75 112.00 112.66 1,025,955 +0.55(+0.49%)
Feb 13, 2024 112.92 113.03 111.31 112.11 1,509,547 -1.55(-1.36%)
Feb 12, 2024 112.89 113.95 112.86 113.66 1,033,607 +0.78(+0.69%)
Feb 09, 2024 112.92 112.92 112.36 112.88 1,026,531 -0.11(-0.10%)
Feb 08, 2024 112.90 113.03 112.49 112.99 877,571 +0.06(+0.05%)
Feb 07, 2024 113.09 113.13 112.52 112.93 968,218 +0.21(+0.19%)
Feb 06, 2024 112.44 112.78 112.31 112.72 1,382,667 +0.46(+0.41%)
Feb 05, 2024 112.62 112.72 111.91 112.26 1,235,624 -0.87(-0.77%)
Feb 02, 2024 112.96 113.65 112.46 113.13 1,245,700 -0.18(-0.16%)
Feb 01, 2024 112.52 113.31 111.93 113.31 1,526,816 +0.84(+0.75%)
Jan 31, 2024 113.72 113.84 112.46 112.47 1,298,438 -1.27(-1.12%)
Jan 30, 2024 113.07 113.82 112.96 113.74 1,179,518 +0.42(+0.37%)
Jan 29, 2024 112.98 113.38 112.57 113.32 1,078,081 +0.33(+0.29%)
Jan 26, 2024 112.96 113.22 112.66 112.99 1,186,364 -0.08(-0.07%)
Jan 25, 2024 112.75 113.09 112.34 113.07 1,157,496 +1.23(+1.10%)
Jan 24, 2024 112.53 112.59 111.81 111.84 1,300,799 -0.30(-0.27%)
Jan 23, 2024 111.91 112.23 111.78 112.14 1,306,460 +0.35(+0.31%)
Jan 22, 2024 111.62 112.15 111.50 111.79 1,148,088 +0.17(+0.15%)
Jan 19, 2024 110.75 111.77 110.22 111.62 1,537,325 +1.24(+1.12%)
Jan 18, 2024 110.07 110.48 109.47 110.38 1,297,965 +0.40(+0.36%)
Jan 17, 2024 109.90 110.58 109.56 109.98 1,010,537 -0.66(-0.60%)
Jan 16, 2024 111.09 111.20 110.35 110.64 1,374,031 -0.85(-0.76%)
Jan 12, 2024 111.94 112.21 111.16 111.49 809,172 +0.14(+0.13%)
Jan 11, 2024 111.71 111.78 110.66 111.35 1,755,154 -0.44(-0.39%)
Jan 10, 2024 111.77 111.93 111.31 111.79 1,307,098 +0.01(+0.01%)
Jan 09, 2024 111.95 111.95 111.52 111.78 1,070,776 -0.72(-0.64%)
Jan 08, 2024 111.74 112.50 111.27 112.50 1,233,352 +0.63(+0.56%)
Jan 05, 2024 111.62 112.37 111.35 111.87 1,195,774 +0.28(+0.25%)
Jan 04, 2024 111.85 112.42 111.54 111.59 1,330,219 -0.10(-0.09%)
Jan 03, 2024 112.26 112.33 111.57 111.69 1,607,204 -0.68(-0.61%)
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.