Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.43 48.49 48.32 48.41 726,117 -0.02(-0.04%)
Jun 27, 2014 48.29 48.43 48.18 48.43 576,101 +0.06(+0.12%)
Jun 26, 2014 48.40 48.46 48.03 48.37 641,683 -0.04(-0.08%)
Jun 25, 2014 48.18 48.43 48.15 48.40 815,506 +0.13(+0.27%)
Jun 24, 2014 48.52 48.64 48.24 48.27 1,210,363 -0.28(-0.59%)
Jun 23, 2014 48.63 48.63 48.44 48.56 627,739 -0.05(-0.10%)
Jun 20, 2014 48.61 48.65 48.53 48.60 685,810 +0.14(+0.30%)
Jun 19, 2014 48.40 48.46 48.27 48.46 1,240,900 +0.09(+0.19%)
Jun 18, 2014 48.06 48.37 47.98 48.37 751,372 +0.33(+0.68%)
Jun 17, 2014 47.90 48.05 47.84 48.04 679,980 +0.08(+0.17%)
Jun 16, 2014 47.79 48.05 47.73 47.96 547,800 +0.14(+0.29%)
Jun 13, 2014 47.72 47.89 47.67 47.82 600,442 +0.20(+0.41%)
Jun 12, 2014 47.92 47.92 47.53 47.63 655,977 -0.29(-0.61%)
Jun 11, 2014 48.00 48.03 47.84 47.92 692,724 -0.21(-0.44%)
Jun 10, 2014 48.03 48.13 47.98 48.13 1,256,731 +0.15(+0.32%)
Jun 06, 2014 47.92 48.01 47.87 47.97 773,076 +0.17(+0.36%)
Jun 05, 2014 47.58 47.81 47.41 47.80 536,181 +0.31(+0.66%)
Jun 04, 2014 47.36 47.50 47.35 47.49 655,979 +0.04(+0.09%)
Jun 03, 2014 47.35 47.47 47.31 47.44 431,673 +0.01(+0.02%)
Jun 02, 2014 47.52 47.52 47.32 47.44 679,275 -0.01(-0.03%)
May 30, 2014 47.34 47.48 47.27 47.45 832,244 +0.11(+0.23%)
May 29, 2014 47.23 47.34 47.12 47.34 607,786 +0.23(+0.49%)
May 28, 2014 47.11 47.21 47.05 47.11 694,816 +0.01(+0.03%)
May 27, 2014 47.07 47.12 47.00 47.10 1,499,426 +0.20(+0.43%)
May 23, 2014 46.82 46.89 46.89 46.89 488,144 +0.10(+0.21%)
May 22, 2014 46.72 46.81 46.62 46.79 349,156 +0.10(+0.22%)
May 21, 2014 46.49 46.69 46.46 46.69 460,711 +0.36(+0.77%)
May 20, 2014 46.58 46.60 46.22 46.34 579,256 -0.27(-0.58%)
May 19, 2014 46.44 46.63 46.40 46.60 481,165 +0.07(+0.16%)
May 16, 2014 46.44 46.54 46.26 46.53 477,474 +0.17(+0.36%)
May 15, 2014 46.68 46.72 46.26 46.36 713,498 -0.38(-0.82%)
May 14, 2014 46.87 46.89 46.68 46.75 763,092 -0.13(-0.28%)
May 13, 2014 46.84 46.92 46.83 46.88 653,920 +0.08(+0.17%)
May 12, 2014 46.78 46.81 46.70 46.80 813,757 +0.26(+0.56%)
May 09, 2014 46.53 46.55 46.36 46.54 516,019 +0.01(+0.03%)
May 08, 2014 46.54 46.76 46.40 46.52 534,310 -0.07(-0.14%)
May 07, 2014 46.34 46.60 46.19 46.59 889,088 +0.36(+0.77%)
May 06, 2014 46.49 46.49 46.22 46.23 651,520 -0.33(-0.72%)
May 05, 2014 46.38 46.58 46.23 46.57 647,047 +0.02(+0.05%)
May 02, 2014 46.63 46.80 46.48 46.55 646,905 -0.09(-0.20%)
May 01, 2014 46.70 46.75 46.52 46.64 536,343 -0.07(-0.16%)
Apr 30, 2014 46.57 46.76 46.52 46.71 711,790 +0.09(+0.19%)
Apr 29, 2014 46.70 46.73 46.57 46.63 701,949 +0.09(+0.20%)
Apr 28, 2014 46.39 46.60 46.12 46.53 548,440 +0.40(+0.86%)
Apr 25, 2014 46.18 46.26 46.00 46.13 578,103 -0.11(-0.24%)
Apr 24, 2014 46.34 46.39 46.10 46.24 724,458 +0.20(+0.42%)
Apr 23, 2014 46.14 46.17 46.05 46.05 439,097 -0.10(-0.22%)
Apr 22, 2014 46.10 46.26 46.02 46.15 518,024 +0.11(+0.24%)
Apr 21, 2014 45.96 46.05 45.87 46.04 799,266 +0.12(+0.27%)
Apr 17, 2014 45.78 45.92 45.92 45.92 479,313 +0.12(+0.27%)
Apr 16, 2014 45.64 45.79 45.51 45.79 494,038 +0.42(+0.93%)
Apr 15, 2014 45.20 45.40 44.90 45.37 740,465 +0.28(+0.61%)
Apr 14, 2014 45.13 45.16 44.77 45.10 530,047 +0.26(+0.58%)
Apr 11, 2014 44.90 45.12 44.80 44.84 841,293 -0.29(-0.64%)
Apr 10, 2014 45.89 45.90 45.07 45.13 711,778 -0.73(-1.60%)
Apr 09, 2014 45.64 45.86 45.49 45.86 593,546 +0.33(+0.72%)
Apr 08, 2014 45.35 45.60 45.23 45.53 582,704 +0.17(+0.38%)
Apr 07, 2014 45.64 45.70 45.36 45.36 732,588 -0.36(-0.78%)
Apr 04, 2014 46.30 46.32 45.66 45.71 835,086 -0.38(-0.82%)
Apr 03, 2014 46.14 46.17 45.98 46.09 581,362 +0.01(+0.02%)
Apr 02, 2014 45.97 46.12 45.85 46.08 461,841 +0.17(+0.38%)
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.