Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 -0.32 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Feb 27, 2006 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Feb 24, 2006 8.700 8.791 8.700 8.791 1,820 +0.09(+1.04%)
Feb 23, 2006 8.525 8.700 8.458 8.700 22,013 +0.12(+1.41%)
Feb 22, 2006 8.579 8.579 8.579 8.579 1,986 -0.01(-0.14%)
Feb 21, 2006 8.609 8.609 8.525 8.591 13,406 -0.05(-0.63%)
Feb 17, 2006 8.640 8.724 8.621 8.646 3,806 -0.05(-0.62%)
Feb 16, 2006 8.760 8.760 8.700 8.700 3,475 +0.05(+0.56%)
Feb 15, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Feb 14, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Feb 13, 2006 8.640 8.754 8.603 8.652 4,303 -0.04(-0.42%)
Feb 10, 2006 8.634 8.694 8.634 8.688 496 +0.05(+0.56%)
Feb 09, 2006 8.519 8.730 8.519 8.640 10,593 +0.12(+1.42%)
Feb 08, 2006 8.579 8.579 8.519 8.519 1,655 -0.16(-1.81%)
Feb 07, 2006 8.567 8.676 8.567 8.676 6,786 +0.19(+2.21%)
Feb 06, 2006 8.567 8.567 8.489 8.489 2,482 -0.03(-0.35%)
Feb 03, 2006 8.579 8.579 8.519 8.519 827 -0.03(-0.35%)
Feb 02, 2006 8.458 8.549 8.452 8.549 12,910 +0.09(+1.07%)
Feb 01, 2006 8.416 8.458 8.416 8.458 8,110 +0.05(+0.57%)
Jan 31, 2006 8.386 8.410 8.386 8.410 496 +0.01(+0.14%)
Jan 30, 2006 8.368 8.410 8.368 8.398 3,641 -0.03(-0.36%)
Jan 27, 2006 8.458 8.483 8.428 8.428 1,324 -0.03(-0.36%)
Jan 26, 2006 8.410 8.458 8.398 8.458 5,296 +0.09(+1.08%)
Jan 25, 2006 8.368 8.368 8.368 8.368 1,655 -0.04(-0.43%)
Jan 24, 2006 8.277 8.404 8.277 8.404 14,234 +0.10(+1.16%)
Jan 23, 2006 8.289 8.307 8.289 8.307 2,317 +0.04(+0.51%)
Jan 20, 2006 8.283 8.338 8.265 8.265 4,468 -0.04(-0.44%)
Jan 19, 2006 8.319 8.319 8.301 8.301 5,131 -0.06(-0.72%)
Jan 18, 2006 8.313 8.362 8.313 8.362 5,131 +0.04(+0.51%)
Jan 17, 2006 8.295 8.319 8.277 8.319 10,593 +0.02(+0.29%)
Jan 13, 2006 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Jan 12, 2006 8.295 8.295 8.295 8.295 6,620 -0.10(-1.15%)
Jan 11, 2006 8.392 8.392 8.392 8.392 827 -0.01(-0.07%)
Jan 10, 2006 8.319 8.458 8.319 8.398 7,944 +0.07(+0.80%)
Jan 09, 2006 8.325 8.338 8.319 8.332 3,475 -0.01(-0.14%)
Jan 06, 2006 8.307 8.344 8.271 8.344 5,627 +0.07(+0.88%)
Jan 05, 2006 8.180 8.271 8.180 8.271 13,241 +0.11(+1.33%)
Jan 04, 2006 8.120 8.162 8.120 8.162 4,634 +0.05(+0.67%)
Jan 03, 2006 8.126 8.144 8.035 8.108 14,565 -0.02(-0.30%)
Dec 30, 2005 8.114 8.144 8.114 8.132 1,655 +0.04(+0.52%)
Dec 29, 2005 8.144 8.193 8.035 8.090 17,710 -0.05(-0.59%)
Dec 28, 2005 8.126 8.138 8.126 8.138 1,655 +0.02(+0.22%)
Dec 27, 2005 8.054 8.120 8.048 8.120 6,289 +0.09(+1.13%)
Dec 23, 2005 8.005 8.048 8.005 8.029 9,765 -0.01(-0.08%)
Dec 22, 2005 8.078 8.084 8.005 8.035 8,606 -0.04(-0.45%)
Dec 21, 2005 8.077 8.078 8.035 8.072 4,799 +0.04(+0.45%)
Dec 20, 2005 8.035 8.035 8.035 8.035 1,655 -0.01(-0.08%)
Dec 19, 2005 8.047 8.078 8.005 8.041 8,772 +0.04(+0.45%)
Dec 16, 2005 8.035 8.035 8.005 8.005 6,289 +0.04(+0.53%)
Dec 15, 2005 7.993 8.066 7.951 7.963 8,772 -0.02(-0.30%)
Dec 14, 2005 7.999 7.999 7.987 7.987 3,972 -0.01(-0.08%)
Dec 13, 2005 8.011 8.035 7.993 7.993 9,268 -0.07(-0.90%)
Dec 12, 2005 8.035 8.066 8.035 8.066 6,124 +0.07(+0.83%)
Dec 09, 2005 8.084 8.084 7.957 7.999 16,386 -0.08(-1.05%)
Dec 08, 2005 8.126 8.144 8.084 8.084 5,296 +0.02(+0.23%)
Dec 07, 2005 8.126 8.126 8.066 8.066 3,972 -0.06(-0.75%)
Dec 06, 2005 8.126 8.138 8.084 8.126 13,406 -0.01(-0.15%)
Dec 05, 2005 8.168 8.168 8.138 8.138 4,468 -0.02(-0.30%)
Dec 02, 2005 8.199 8.247 8.162 8.162 4,799 +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.

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