Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

108.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 84.68 85.43 84.66 85.01 1,158,506 +0.51(+0.60%)
Nov 29, 2017 84.18 84.63 84.16 84.50 880,427 +0.43(+0.51%)
Nov 28, 2017 83.22 84.10 83.17 84.07 1,200,449 +1.03(+1.24%)
Nov 27, 2017 83.16 82.99 83.04 872,329 +0.02(+0.02%)
Nov 24, 2017 83.05 83.09 82.98 83.02 274,966 +0.11(+0.13%)
Nov 22, 2017 83.04 83.05 82.85 82.91 700,429 -0.05(-0.06%)
Nov 21, 2017 82.88 83.11 82.85 82.96 1,253,988 +0.33(+0.40%)
Nov 20, 2017 82.51 82.70 82.41 82.63 793,984 +0.17(+0.21%)
Nov 17, 2017 82.53 82.61 82.43 82.46 596,294 -0.26(-0.31%)
Nov 16, 2017 82.45 82.84 82.33 82.72 665,902 +0.62(+0.76%)
Nov 15, 2017 82.17 82.34 81.95 82.10 764,024 -0.44(-0.53%)
Nov 14, 2017 82.35 82.54 82.08 82.54 878,215 -0.08(-0.10%)
Nov 13, 2017 82.33 82.64 82.30 82.62 547,114 +0.10(+0.12%)
Nov 10, 2017 82.45 82.56 82.29 82.52 556,373 -0.10(-0.12%)
Nov 09, 2017 82.50 82.66 82.14 82.62 803,207 -0.28(-0.34%)
Nov 08, 2017 82.67 82.91 82.57 82.90 611,879 +0.18(+0.22%)
Nov 07, 2017 82.76 82.85 82.52 82.72 650,210 +0.04(+0.05%)
Nov 06, 2017 82.82 82.83 82.66 82.68 788,978 -0.14(-0.17%)
Nov 03, 2017 82.76 82.90 82.60 82.82 731,932 +0.03(+0.04%)
Nov 02, 2017 82.68 82.82 82.29 82.79 676,594 +0.11(+0.13%)
Nov 01, 2017 82.76 82.95 82.58 82.68 568,980 +0.20(+0.24%)
Oct 31, 2017 82.54 82.60 82.39 82.48 555,169 +0.02(+0.02%)
Oct 30, 2017 82.87 82.38 82.46 670,469 -0.54(-0.65%)
Oct 27, 2017 82.95 83.10 82.72 83.00 685,396 +0.25(+0.30%)
Oct 26, 2017 82.80 82.97 82.72 82.75 1,246,370 +0.18(+0.22%)
Oct 25, 2017 82.95 83.00 82.19 82.57 915,179 -0.51(-0.61%)
Oct 24, 2017 83.17 83.25 83.00 83.08 809,697 +0.03(+0.04%)
Oct 23, 2017 83.32 83.41 83.00 83.05 545,080 -0.20(-0.24%)
Oct 20, 2017 83.03 83.25 82.91 83.25 815,228 +0.41(+0.49%)
Oct 19, 2017 82.46 82.85 82.40 82.84 528,740 +0.23(+0.28%)
Oct 18, 2017 82.63 82.71 82.48 82.61 595,948 +0.13(+0.16%)
Oct 17, 2017 82.40 82.50 82.27 82.48 420,813 +0.08(+0.10%)
Oct 16, 2017 82.44 82.53 82.29 82.40 577,203 +0.04(+0.05%)
Oct 13, 2017 82.47 82.60 82.31 82.36 538,048 +0.02(+0.02%)
Oct 12, 2017 82.33 82.47 82.22 82.34 737,551 -0.11(-0.13%)
Oct 11, 2017 82.32 82.45 82.29 82.45 548,786 +0.07(+0.08%)
Oct 10, 2017 82.15 82.38 82.13 82.38 507,987 +0.45(+0.55%)
Oct 09, 2017 82.04 82.11 81.83 81.93 489,491 +0.00(+0.00%)
Oct 06, 2017 81.97 82.02 81.75 81.93 842,238 -0.17(-0.21%)
Oct 05, 2017 81.85 82.12 81.80 82.10 783,081 +0.32(+0.39%)
Oct 04, 2017 81.62 81.79 81.50 81.78 619,328 +0.09(+0.11%)
Oct 03, 2017 81.62 81.69 81.46 81.69 479,782 +0.16(+0.20%)
Oct 02, 2017 81.11 81.54 81.03 81.53 816,504 +0.46(+0.57%)
Sep 29, 2017 80.98 81.09 80.80 81.07 466,090 +0.11(+0.14%)
Sep 28, 2017 80.73 81.02 80.63 80.96 461,105 +0.14(+0.17%)
Sep 27, 2017 80.99 81.00 80.51 80.82 598,068 +0.00(+0.00%)
Sep 26, 2017 80.99 81.05 80.78 80.82 665,846 -0.11(-0.14%)
Sep 25, 2017 80.73 81.00 80.59 80.93 1,090,509 +0.23(+0.29%)
Sep 22, 2017 80.59 80.80 80.55 80.70 587,688 +0.08(+0.10%)
Sep 21, 2017 80.81 80.85 80.60 80.62 494,363 -0.20(-0.25%)
Sep 20, 2017 80.83 80.89 80.49 80.82 771,235 -0.59(-0.72%)
Sep 19, 2017 81.25 81.43 81.19 81.41 492,536 +0.21(+0.26%)
Sep 18, 2017 81.01 81.23 80.93 81.20 569,201 +0.29(+0.36%)
Sep 15, 2017 80.70 80.94 80.66 80.91 522,884 +0.19(+0.24%)
Sep 14, 2017 80.39 80.72 80.12 80.72 462,144 +0.20(+0.25%)
Sep 13, 2017 80.35 80.52 80.33 80.52 479,431 +0.09(+0.11%)
Sep 12, 2017 80.25 80.44 80.23 80.43 1,034,891 +0.33(+0.41%)
Sep 11, 2017 79.61 80.15 79.61 80.10 632,740 +0.85(+1.07%)
Sep 08, 2017 79.15 79.33 79.09 79.25 343,600 -0.01(-0.01%)
Sep 07, 2017 79.31 79.33 79.10 79.26 457,755 +0.04(+0.05%)
Sep 06, 2017 79.24 79.34 78.98 79.22 702,716 +0.31(+0.39%)
Sep 05, 2017 79.29 79.35 78.63 78.91 1,225,491 -0.59(-0.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback