Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

105.28 USD +0.46 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.19 69.32 68.98 69.04 740,730 -0.16(-0.23%)
Mar 30, 2016 69.30 69.48 69.10 69.20 819,301 +0.24(+0.35%)
Mar 29, 2016 68.33 68.98 68.12 68.96 709,672 +0.53(+0.77%)
Mar 28, 2016 68.58 68.61 68.22 68.43 784,027 +0.01(+0.01%)
Mar 24, 2016 68.06 68.42 68.42 68.42 772,600 +0.01(+0.01%)
Mar 23, 2016 68.73 68.75 68.35 68.41 772,029 -0.41(-0.60%)
Mar 22, 2016 68.70 69.04 68.54 68.82 1,101,569 -0.10(-0.15%)
Mar 21, 2016 68.78 69.03 68.61 68.92 1,192,210 +0.04(+0.06%)
Mar 18, 2016 68.97 69.02 68.70 68.88 1,182,375 +0.14(+0.20%)
Mar 17, 2016 68.17 68.89 68.00 68.74 1,450,232 +0.63(+0.92%)
Mar 16, 2016 67.63 68.25 67.52 68.11 1,109,149 +0.37(+0.55%)
Mar 15, 2016 67.43 67.76 67.35 67.74 1,481,679 -0.59(-0.86%)
Mar 14, 2016 68.29 68.50 68.09 68.33 1,527,574 -0.16(-0.23%)
Mar 11, 2016 68.22 68.51 68.10 68.49 828,390 +0.82(+1.21%)
Mar 10, 2016 67.87 68.08 67.00 67.67 1,377,872 -0.02(-0.03%)
Mar 09, 2016 67.58 67.88 67.43 67.69 1,107,258 +0.43(+0.64%)
Mar 08, 2016 67.51 67.69 67.14 67.26 1,146,245 -0.57(-0.84%)
Mar 07, 2016 67.25 67.92 67.25 67.83 1,177,628 +0.30(+0.44%)
Mar 04, 2016 67.27 67.76 67.02 67.53 1,111,494 +0.26(+0.39%)
Mar 03, 2016 66.96 67.28 66.67 67.27 892,659 +0.27(+0.40%)
Mar 02, 2016 66.41 67.00 66.23 67.00 706,524 +0.50(+0.75%)
Mar 01, 2016 65.75 66.53 65.56 66.50 904,756 +1.30(+1.99%)
Feb 29, 2016 65.73 66.08 65.20 65.20 650,405 -0.52(-0.79%)
Feb 26, 2016 66.43 66.43 65.66 65.72 906,758 -0.36(-0.54%)
Feb 25, 2016 65.51 66.08 65.26 66.08 776,180 +0.73(+1.12%)
Feb 24, 2016 64.62 65.42 64.18 65.35 955,931 +0.19(+0.29%)
Feb 23, 2016 65.68 65.71 65.04 65.16 1,126,855 -0.76(-1.15%)
Feb 22, 2016 65.76 65.96 65.61 65.92 793,056 +0.78(+1.20%)
Feb 19, 2016 65.03 65.18 64.78 65.14 985,574 -0.16(-0.25%)
Feb 18, 2016 65.38 65.46 65.11 65.30 1,236,536 +0.01(+0.02%)
Feb 17, 2016 64.85 65.43 64.78 65.29 1,283,998 +0.81(+1.26%)
Feb 16, 2016 64.22 64.48 63.78 64.48 1,018,179 +0.92(+1.45%)
Feb 12, 2016 62.87 63.56 63.56 63.56 2,053,300 +1.23(+1.97%)
Feb 11, 2016 62.21 62.68 61.79 62.33 2,332,651 -0.78(-1.24%)
Feb 10, 2016 63.63 63.95 63.05 63.11 2,288,154 -0.27(-0.43%)
Feb 09, 2016 62.81 63.79 62.81 63.38 1,722,514 -0.07(-0.11%)
Feb 08, 2016 63.10 63.62 62.66 63.45 1,104,406 -0.30(-0.47%)
Feb 05, 2016 64.24 64.40 63.48 63.75 1,520,713 -0.65(-1.01%)
Feb 04, 2016 64.09 64.70 63.92 64.40 1,418,997 +0.10(+0.16%)
Feb 03, 2016 64.08 64.43 62.90 64.30 1,529,060 +0.64(+1.01%)
Feb 02, 2016 64.02 64.02 63.45 63.66 2,017,636 -1.05(-1.62%)
Feb 01, 2016 64.39 64.99 64.14 64.71 2,127,794 -0.16(-0.25%)
Jan 29, 2016 63.78 64.87 63.72 64.87 2,631,695 +1.54(+2.43%)
Jan 28, 2016 63.41 63.55 62.73 63.33 1,749,275 +0.42(+0.67%)
Jan 27, 2016 63.05 63.88 62.50 62.91 907,642 -0.32(-0.51%)
Jan 26, 2016 62.47 63.30 62.47 63.23 600,826 +1.04(+1.67%)
Jan 25, 2016 62.86 62.99 62.14 62.19 816,628 -0.89(-1.41%)
Jan 22, 2016 62.89 63.13 62.51 63.08 950,849 +1.16(+1.87%)
Jan 21, 2016 61.75 62.50 61.20 61.92 1,359,553 +0.41(+0.67%)
Jan 20, 2016 61.49 62.00 60.22 61.51 2,412,946 -0.89(-1.43%)
Jan 19, 2016 62.94 63.04 61.89 62.40 1,635,381 -0.01(-0.02%)
Jan 15, 2016 62.10 62.41 62.41 62.41 2,333,500 -1.23(-1.93%)
Jan 14, 2016 62.77 64.02 62.48 63.64 1,527,738 +1.14(+1.82%)
Jan 13, 2016 64.05 64.15 62.38 62.50 1,274,918 -1.19(-1.87%)
Jan 12, 2016 63.91 63.99 62.93 63.69 1,216,633 +0.34(+0.54%)
Jan 11, 2016 63.63 63.76 62.73 63.35 1,899,574 +0.07(+0.11%)
Jan 08, 2016 64.44 64.49 63.16 63.28 1,629,234 -0.72(-1.13%)
Jan 07, 2016 64.41 64.97 63.79 64.00 1,662,227 -1.41(-2.16%)
Jan 06, 2016 65.38 65.74 65.03 65.41 1,384,056 -0.87(-1.31%)
Jan 05, 2016 66.03 66.35 65.71 66.28 1,176,266 +0.33(+0.50%)
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