Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.547 8.586 8.515 8.579 7,838 +0.10(+1.13%)
Nov 29, 2005 8.484 8.522 8.477 8.484 7,211 +0.02(+0.23%)
Nov 28, 2005 8.496 8.515 8.464 8.464 1,410 -0.03(-0.38%)
Nov 25, 2005 8.484 8.496 8.484 8.496 627 +0.03(+0.30%)
Nov 23, 2005 8.471 8.471 8.471 8.471 0 +0.00(+0.00%)
Nov 22, 2005 8.471 8.471 8.471 8.471 0 +0.00(+0.00%)
Nov 21, 2005 8.420 8.471 8.420 8.471 12,855 +0.06(+0.68%)
Nov 18, 2005 8.407 8.413 8.388 8.413 1,881 +0.01(+0.15%)
Nov 17, 2005 8.433 8.433 8.324 8.401 43,112 -0.03(-0.38%)
Nov 16, 2005 8.477 8.477 8.433 8.433 7,838 -0.04(-0.53%)
Nov 15, 2005 8.579 8.624 8.477 8.477 13,169 -0.18(-2.06%)
Nov 14, 2005 8.662 8.662 8.579 8.656 9,719 -0.01(-0.07%)
Nov 11, 2005 8.739 8.739 8.643 8.662 12,541 -0.11(-1.24%)
Nov 10, 2005 8.771 8.771 8.771 8.771 2,038 -0.02(-0.22%)
Nov 09, 2005 8.994 9.026 8.790 8.790 12,228 -0.27(-2.96%)
Nov 08, 2005 8.994 9.058 8.994 9.058 1,724 +0.13(+1.50%)
Nov 07, 2005 8.924 8.924 8.924 8.924 156 +0.01(+0.07%)
Nov 04, 2005 8.917 8.924 8.917 8.917 2,194 -0.02(-0.21%)
Nov 03, 2005 8.936 8.936 8.936 8.936 0 +0.00(+0.00%)
Nov 02, 2005 8.930 8.936 8.930 8.936 1,567 +0.04(+0.43%)
Nov 01, 2005 8.885 8.898 8.885 8.898 5,173 +0.01(+0.14%)
Oct 31, 2005 8.885 8.885 8.885 8.885 1,254 +0.01(+0.07%)
Oct 28, 2005 8.879 8.879 8.879 8.879 3,605 +0.01(+0.14%)
Oct 27, 2005 8.866 8.866 8.866 8.866 0 +0.00(+0.00%)
Oct 26, 2005 8.860 8.866 8.860 8.866 2,665 -0.01(-0.14%)
Oct 25, 2005 8.879 8.879 8.879 8.879 156 +0.00(+0.00%)
Oct 24, 2005 8.860 8.879 8.860 8.879 2,038 +0.03(+0.29%)
Oct 21, 2005 8.854 8.854 8.854 8.854 1,097 +0.02(+0.22%)
Oct 20, 2005 8.834 8.834 8.834 8.834 0 +0.00(+0.00%)
Oct 19, 2005 8.834 8.834 8.783 8.834 12,385 -0.08(-0.93%)
Oct 18, 2005 8.917 8.917 8.917 8.917 0 +0.00(+0.00%)
Oct 17, 2005 8.917 8.917 8.917 8.917 156 -0.02(-0.21%)
Oct 14, 2005 8.936 8.936 8.936 8.936 1,097 -0.03(-0.28%)
Oct 13, 2005 8.962 9.013 8.962 8.962 3,919 -0.05(-0.50%)
Oct 12, 2005 9.070 9.070 9.007 9.007 4,076 -0.11(-1.18%)
Oct 11, 2005 9.172 9.172 9.115 9.115 4,076 -0.13(-1.45%)
Oct 10, 2005 9.153 9.249 9.153 9.249 2,508 +0.03(+0.35%)
Oct 07, 2005 9.204 9.217 9.204 9.217 2,508 +0.01(+0.07%)
Oct 06, 2005 9.172 9.211 9.172 9.211 3,605 +0.04(+0.49%)
Oct 05, 2005 9.166 9.166 9.166 9.166 1,254 +0.05(+0.56%)
Oct 04, 2005 9.185 9.185 9.115 9.115 6,898 -0.04(-0.42%)
Oct 03, 2005 9.338 9.338 9.153 9.153 3,449 -0.13(-1.37%)
Sep 30, 2005 9.204 9.345 9.204 9.281 2,351 +0.12(+1.32%)
Sep 29, 2005 9.204 9.211 9.160 9.160 3,605 +0.03(+0.35%)
Sep 28, 2005 9.121 9.128 9.121 9.128 1,097 +0.01(+0.07%)
Sep 27, 2005 9.204 9.217 9.121 9.121 7,211 -0.05(-0.56%)
Sep 26, 2005 9.172 9.172 9.172 9.172 313 -0.04(-0.48%)
Sep 23, 2005 9.217 9.249 9.217 9.217 4,076 -0.04(-0.48%)
Sep 22, 2005 9.249 9.262 9.249 9.262 7,054 -0.12(-1.29%)
Sep 21, 2005 9.440 9.440 9.383 9.383 1,567 -0.04(-0.47%)
Sep 20, 2005 9.377 9.428 9.313 9.428 3,292 +0.11(+1.16%)
Sep 19, 2005 9.153 9.377 9.153 9.319 16,931 +0.13(+1.46%)
Sep 16, 2005 9.185 9.211 9.121 9.185 6,270 -0.06(-0.62%)
Sep 15, 2005 9.313 9.383 9.243 9.243 3,919 -0.10(-1.09%)
Sep 14, 2005 9.357 9.357 9.345 9.345 2,351 -0.09(-0.95%)
Sep 13, 2005 9.434 9.434 9.434 9.434 783 +0.06(+0.61%)
Sep 12, 2005 9.370 9.377 9.370 9.377 2,351 +0.03(+0.27%)
Sep 09, 2005 9.351 9.351 9.351 9.351 0 +0.00(+0.00%)
Sep 08, 2005 9.306 9.377 9.306 9.351 10,190 +0.10(+1.03%)
Sep 07, 2005 9.306 9.351 9.255 9.255 12,855 +0.10(+1.12%)
Sep 06, 2005 9.121 9.313 9.121 9.153 17,558 +0.01(+0.07%)
Sep 02, 2005 9.109 9.147 9.102 9.147 3,762 +0.01(+0.07%)
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.