Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

105.83 USD +0.78 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.08 37.53 37.01 37.08 86,362 -0.43(-1.15%)
May 27, 2010 36.86 37.51 36.86 37.51 118,030 +1.16(+3.19%)
May 26, 2010 36.74 37.07 36.33 36.35 78,018 -0.28(-0.75%)
May 25, 2010 35.81 36.67 35.64 36.63 230,796 -0.07(-0.20%)
May 24, 2010 37.01 37.21 36.69 36.70 86,935 -0.45(-1.21%)
May 21, 2010 36.36 37.20 36.00 37.15 260,484 +0.29(+0.79%)
May 20, 2010 37.04 37.51 36.86 36.86 215,887 -1.35(-3.53%)
May 19, 2010 38.27 38.45 37.76 38.21 156,073 -0.20(-0.52%)
May 18, 2010 39.23 39.25 38.32 38.41 141,259 -0.44(-1.13%)
May 17, 2010 38.85 38.98 38.20 38.85 122,302 +0.10(+0.26%)
May 14, 2010 38.75 39.22 38.49 38.75 151,853 -0.69(-1.75%)
May 13, 2010 39.79 39.86 39.35 39.44 76,536 -0.40(-1.00%)
May 12, 2010 39.51 39.85 39.46 39.84 65,889 +0.45(+1.14%)
May 11, 2010 39.56 39.79 39.32 39.39 153,681 -0.05(-0.13%)
May 10, 2010 39.37 39.44 39.05 39.44 149,415 +1.48(+3.90%)
May 07, 2010 38.32 38.64 37.48 37.96 212,995 +8.17(+27.43%)
May 06, 2010 29.79 41.41 0.0800 29.79 1,040 -9.86(-24.87%)
May 05, 2010 39.70 39.94 39.49 39.65 171,700 -0.29(-0.73%)
May 04, 2010 40.41 40.43 39.76 39.94 213,244 -0.82(-2.01%)
May 03, 2010 40.48 40.83 40.39 40.76 85,277 +0.51(+1.27%)
Apr 30, 2010 40.84 40.92 40.25 40.25 95,092 -0.54(-1.32%)
Apr 29, 2010 40.56 40.85 40.51 40.79 84,751 +0.50(+1.24%)
Apr 28, 2010 40.20 40.43 40.03 40.29 109,542 +0.22(+0.55%)
Apr 27, 2010 40.74 40.89 39.95 40.07 114,662 -0.81(-1.98%)
Apr 26, 2010 41.04 41.12 40.86 40.88 118,374 -0.10(-0.24%)
Apr 23, 2010 40.73 40.98 40.58 40.98 74,458 +0.23(+0.56%)
Apr 22, 2010 40.46 40.77 40.26 40.75 68,861 -0.01(-0.02%)
Apr 21, 2010 40.90 40.90 40.58 40.76 101,925 -0.05(-0.12%)
Apr 20, 2010 40.77 40.84 40.66 40.81 115,754 +0.28(+0.69%)
Apr 19, 2010 40.21 40.53 40.14 40.53 98,637 +0.16(+0.40%)
Apr 16, 2010 40.71 40.78 40.18 40.37 99,797 -0.44(-1.08%)
Apr 15, 2010 40.70 40.88 40.66 40.81 100,717 +0.05(+0.12%)
Apr 14, 2010 40.57 40.76 40.45 40.76 134,305 +0.34(+0.84%)
Apr 13, 2010 40.35 40.44 40.14 40.42 93,261 +0.04(+0.10%)
Apr 12, 2010 40.36 40.44 40.29 40.38 80,254 +0.10(+0.25%)
Apr 09, 2010 40.11 40.29 40.02 40.28 66,198 +0.31(+0.78%)
Apr 08, 2010 39.76 40.07 39.69 39.97 84,182 +0.11(+0.28%)
Apr 07, 2010 40.06 40.09 39.70 39.86 159,170 -0.25(-0.62%)
Apr 06, 2010 40.00 40.18 39.93 40.11 163,206 +0.03(+0.08%)
Apr 05, 2010 40.00 40.11 39.85 40.08 95,729 +0.24(+0.60%)
Apr 01, 2010 39.80 39.84 39.84 39.84 79,200 +0.26(+0.66%)
Mar 31, 2010 39.57 39.71 39.50 39.58 106,922 -0.11(-0.28%)
Mar 30, 2010 39.76 39.83 39.58 39.69 80,189 +0.01(+0.03%)
Mar 29, 2010 39.61 39.74 39.57 39.68 106,669 +1.72(+4.53%)
Feb 22, 2010 38.13 38.17 37.89 37.96 99,705 -0.06(-0.16%)
Feb 19, 2010 37.85 38.10 37.75 38.02 58,727 +0.09(+0.24%)
Feb 18, 2010 37.66 37.94 37.60 37.93 63,788 +0.27(+0.72%)
Feb 17, 2010 37.73 37.74 37.55 37.66 66,945 +0.13(+0.35%)
Feb 16, 2010 37.26 37.57 37.10 37.53 108,097 +0.58(+1.57%)
Feb 12, 2010 36.58 36.95 36.95 36.95 160,800 -0.02(-0.05%)
Feb 11, 2010 36.57 37.00 36.41 36.97 82,423 +0.33(+0.90%)
Feb 10, 2010 36.64 36.78 36.34 36.64 33,451 -0.04(-0.11%)
Feb 09, 2010 36.62 36.90 36.40 36.68 68,995 +0.48(+1.33%)
Feb 08, 2010 36.53 36.63 36.20 36.20 81,762 -0.32(-0.88%)
Feb 05, 2010 36.62 36.62 35.84 36.52 197,282 +0.01(+0.03%)
Feb 04, 2010 37.29 37.29 36.50 36.51 86,202 -1.02(-2.72%)
Feb 03, 2010 37.62 37.72 37.45 37.53 65,731 -0.29(-0.76%)
Feb 02, 2010 37.30 37.84 37.25 37.82 64,153 +0.55(+1.48%)
Feb 01, 2010 37.06 37.27 37.00 37.27 85,509 +0.44(+1.19%)
Jan 29, 2010 37.30 37.48 36.75 36.83 121,228 -0.33(-0.88%)
Jan 28, 2010 37.62 37.68 36.92 37.16 66,746 -0.36(-0.97%)
Jan 27, 2010 37.29 37.54 37.11 37.52 74,919 +0.10(+0.27%)
Jan 26, 2010 37.38 37.68 37.25 37.42 70,334 -0.10(-0.27%)
Jan 25, 2010 37.73 37.73 37.43 37.52 136,368 +0.18(+0.48%)
Jan 22, 2010 37.92 38.01 37.34 37.34 122,655 -0.69(-1.81%)
Jan 21, 2010 38.78 38.83 38.00 38.03 96,038 -0.76(-1.96%)
Jan 20, 2010 38.91 38.91 38.50 38.79 85,249 -0.35(-0.89%)
Jan 19, 2010 38.70 39.14 38.68 39.14 80,449 +0.42(+1.08%)
Jan 15, 2010 39.00 38.72 38.72 38.72 77,700 -0.35(-0.90%)
Jan 14, 2010 38.94 39.10 38.92 39.07 46,316 +0.06(+0.15%)
Jan 13, 2010 38.83 39.07 38.70 39.01 97,080 +0.33(+0.85%)
Jan 12, 2010 38.70 38.81 38.59 38.68 55,706 -0.23(-0.59%)
Jan 11, 2010 38.90 38.94 38.73 38.91 58,044 +0.19(+0.49%)
Jan 08, 2010 38.49 38.73 38.49 38.72 49,272 +0.07(+0.18%)
Jan 07, 2010 38.48 38.66 38.35 38.65 45,016 +0.07(+0.18%)
Jan 06, 2010 38.48 38.60 38.48 38.58 113,009 +0.08(+0.21%)
Jan 05, 2010 38.45 38.53 38.35 38.50 47,074 +0.00(+0.00%)
Jan 04, 2010 38.18 38.57 38.18 38.50 65,547 +0.50(+1.32%)
Dec 31, 2009 38.40 38.00 38.00 38.00 46,000 -0.37(-0.96%)
Dec 30, 2009 38.37 38.48 38.30 38.37 69,025 -0.08(-0.21%)
Dec 29, 2009 38.47 38.56 38.45 38.45 94,993 +0.01(+0.03%)
Dec 28, 2009 38.42 38.49 38.30 38.44 54,217 +0.06(+0.16%)
Dec 24, 2009 38.26 38.38 38.26 38.38 22,343 +0.17(+0.45%)
Dec 23, 2009 38.26 38.26 38.10 38.21 54,354 +0.07(+0.18%)
Dec 22, 2009 38.17 38.30 38.10 38.14 182,200 -0.23(-0.60%)
Dec 21, 2009 38.24 38.50 38.24 38.37 66,651 +0.40(+1.05%)
Dec 18, 2009 38.10 38.10 37.70 37.97 37,305 +0.07(+0.18%)
Dec 17, 2009 38.14 38.14 37.90 37.90 57,107 -0.40(-1.04%)
Dec 16, 2009 38.52 38.54 38.27 38.30 67,509 -0.04(-0.10%)
Dec 15, 2009 38.51 38.52 38.23 38.34 57,010 -0.24(-0.62%)
Dec 14, 2009 38.61 38.65 38.53 38.58 134,899 +0.23(+0.60%)
Dec 11, 2009 38.25 38.44 38.12 38.35 81,903 +0.25(+0.66%)
Dec 10, 2009 38.15 38.30 38.05 38.10 41,673 +0.10(+0.26%)
Dec 09, 2009 37.84 38.01 37.67 38.00 52,479 +0.18(+0.48%)
Dec 08, 2009 38.08 38.08 37.75 37.82 143,924 -0.47(-1.23%)
Dec 07, 2009 38.37 38.55 38.23 38.29 44,396 -0.04(-0.10%)
Dec 04, 2009 38.61 38.70 38.00 38.33 69,139 +0.26(+0.68%)
Dec 03, 2009 38.49 38.72 38.01 38.07 54,783 -0.30(-0.78%)
Dec 02, 2009 38.32 38.55 38.19 38.37 106,097 +0.07(+0.18%)
Dec 01, 2009 38.26 38.36 38.07 38.30 59,524 +0.40(+1.06%)
Nov 30, 2009 37.75 37.90 37.51 37.90 135,553 +0.21(+0.56%)
Nov 27, 2009 37.32 37.96 37.25 37.69 41,347 -0.62(-1.62%)
Nov 25, 2009 38.27 38.33 38.14 38.31 59,985 +0.17(+0.45%)
Nov 24, 2009 38.25 38.25 37.86 38.14 84,950 -0.02(-0.06%)
Nov 23, 2009 38.02 38.36 38.02 38.16 58,308 +0.48(+1.27%)
Nov 20, 2009 37.49 37.72 37.44 37.68 44,091 -0.03(-0.08%)
Nov 19, 2009 37.88 37.99 37.49 37.71 74,871 -0.48(-1.26%)
Nov 18, 2009 38.17 38.24 37.99 38.19 54,582 +0.08(+0.21%)
Nov 17, 2009 38.03 38.15 37.85 38.11 61,522 -0.04(-0.10%)
Nov 16, 2009 37.85 38.30 37.81 38.15 71,002 +0.62(+1.65%)
Nov 13, 2009 37.43 37.71 37.26 37.53 95,698 +0.13(+0.35%)
Nov 12, 2009 37.70 37.95 37.31 37.40 83,728 -0.36(-0.95%)
Nov 11, 2009 37.90 38.01 37.63 37.76 73,905 +0.15(+0.40%)
Nov 10, 2009 37.50 37.70 37.41 37.61 110,745 +0.05(+0.13%)
Nov 09, 2009 36.97 37.56 36.96 37.56 122,303 +0.87(+2.37%)
Nov 06, 2009 36.44 36.77 36.30 36.69 71,486 +0.12(+0.33%)
Nov 05, 2009 36.16 36.58 36.14 36.57 84,744 +0.72(+2.01%)
Nov 04, 2009 36.20 36.42 35.81 35.85 151,425 +0.02(+0.06%)
Nov 03, 2009 35.59 35.94 35.52 35.83 82,303 -0.05(-0.14%)
Nov 02, 2009 35.88 36.28 35.31 35.88 234,101 +0.15(+0.42%)
Oct 30, 2009 36.65 36.65 35.59 35.73 70,705 -1.07(-2.91%)
Oct 29, 2009 36.26 36.86 36.13 36.80 51,980 +0.79(+2.19%)
Oct 28, 2009 36.51 36.62 35.93 36.01 108,895 -0.64(-1.75%)
Oct 27, 2009 36.82 36.96 36.55 36.65 66,142 -0.09(-0.25%)
Oct 26, 2009 37.39 37.64 36.62 36.74 95,098 -0.60(-1.61%)
Oct 23, 2009 37.48 37.48 37.20 37.34 78,899 -0.47(-1.24%)
Oct 22, 2009 37.37 37.94 37.19 37.81 55,865 +0.48(+1.29%)
Oct 21, 2009 37.73 38.13 37.33 37.33 73,796 -0.46(-1.22%)
Oct 20, 2009 37.75 37.84 37.70 37.79 89,468 -0.26(-0.68%)
Oct 19, 2009 37.80 38.19 37.68 38.05 69,121 +0.35(+0.93%)
Oct 16, 2009 37.74 37.82 37.52 37.70 64,955 -0.45(-1.18%)
Oct 15, 2009 37.89 38.15 37.82 38.15 220,659 +0.12(+0.32%)
Oct 14, 2009 37.91 38.11 37.68 38.03 101,466 +0.63(+1.68%)
Oct 13, 2009 37.34 37.46 37.12 37.40 75,081 -0.14(-0.37%)
Oct 12, 2009 37.52 37.61 37.41 37.54 75,707 +0.24(+0.64%)
Oct 09, 2009 37.13 37.30 37.00 37.30 53,024 +0.22(+0.59%)
Oct 08, 2009 37.15 37.28 36.95 37.08 111,290 +0.24(+0.65%)
Oct 07, 2009 36.68 36.87 36.58 36.84 78,658 +0.08(+0.22%)
Oct 06, 2009 36.57 36.98 36.50 36.76 84,857 +0.48(+1.32%)
Oct 05, 2009 35.80 36.33 35.71 36.28 81,851 +0.69(+1.94%)
Oct 02, 2009 35.36 35.77 35.34 35.59 61,404 -0.19(-0.53%)
Oct 01, 2009 36.69 36.69 35.78 35.78 78,838 -0.94(-2.56%)
Sep 30, 2009 37.08 37.10 36.44 36.72 81,333 -0.25(-0.68%)
Sep 29, 2009 37.06 37.28 36.89 36.97 67,918 -0.01(-0.03%)
Sep 28, 2009 36.39 37.01 36.39 36.98 49,167 +0.66(+1.82%)
Sep 25, 2009 36.48 36.58 36.18 36.32 90,576 -0.23(-0.63%)
Sep 24, 2009 37.05 37.11 36.36 36.55 110,192 -0.68(-1.83%)
Sep 23, 2009 37.62 37.90 37.21 37.23 136,053 -0.25(-0.67%)
Sep 22, 2009 37.43 37.59 37.32 37.48 49,122 +0.25(+0.67%)
Sep 21, 2009 37.17 37.31 36.95 37.23 79,937 -0.25(-0.67%)
Sep 18, 2009 37.61 37.61 37.30 37.48 57,808 +0.10(+0.27%)
Sep 17, 2009 37.47 37.80 37.17 37.38 84,807 +0.33(+0.89%)
Sep 16, 2009 37.02 37.51 36.86 37.05 102,329 +0.20(+0.54%)
Sep 15, 2009 36.70 36.99 36.45 36.85 65,971 +0.24(+0.66%)
Sep 14, 2009 36.05 36.65 35.98 36.61 191,641 +0.27(+0.74%)
Sep 11, 2009 36.49 36.55 36.24 36.34 93,341 -0.08(-0.22%)
Sep 10, 2009 36.15 36.42 35.84 36.42 47,890 +0.26(+0.73%)
Sep 09, 2009 35.90 36.24 35.83 36.16 60,755 +0.32(+0.88%)
Sep 08, 2009 35.91 35.96 35.66 35.84 96,568 +0.29(+0.82%)
Sep 04, 2009 35.22 35.55 35.07 35.55 46,474 +0.40(+1.14%)
Sep 03, 2009 34.93 35.15 34.78 35.15 64,659 +0.35(+1.01%)
Sep 02, 2009 34.85 35.04 34.72 34.80 47,156 -0.24(-0.68%)
Sep 01, 2009 35.78 36.17 34.95 35.04 108,399 -0.90(-2.50%)
Aug 31, 2009 35.83 35.98 35.70 35.94 65,266 -0.25(-0.69%)
Aug 28, 2009 36.52 36.57 35.97 36.19 221,870 -0.08(-0.22%)
Aug 27, 2009 36.09 36.38 35.74 36.27 81,710 +0.14(+0.39%)
Aug 26, 2009 36.08 36.32 35.94 36.13 106,854 +0.05(+0.14%)
Aug 25, 2009 36.17 36.57 36.08 36.08 71,445 +0.10(+0.28%)
Aug 24, 2009 36.25 36.41 35.84 35.98 131,349 -0.07(-0.19%)
Aug 21, 2009 35.52 36.10 35.52 36.05 89,178 +0.78(+2.21%)
Aug 20, 2009 35.02 35.34 34.95 35.27 88,580 +0.35(+1.00%)
Aug 19, 2009 34.43 35.03 34.36 34.92 118,407 +0.23(+0.67%)
Aug 18, 2009 34.47 34.78 34.40 34.69 50,112 +0.35(+1.01%)
Aug 17, 2009 34.59 34.59 34.27 34.34 88,909 -0.85(-2.42%)
Aug 14, 2009 35.51 35.51 34.85 35.19 99,067 -0.27(-0.76%)
Aug 13, 2009 35.42 35.46 35.11 35.46 72,188 +0.24(+0.68%)
Aug 12, 2009 34.75 35.46 34.75 35.22 99,932 +0.44(+1.27%)
Aug 11, 2009 35.24 35.29 34.76 34.78 84,037 -0.64(-1.81%)
Aug 10, 2009 35.40 35.54 35.19 35.42 80,421 -0.09(-0.25%)
Aug 07, 2009 35.32 35.79 35.18 35.51 93,728 +0.56(+1.60%)
Aug 06, 2009 35.24 35.30 34.77 34.95 97,570 -0.11(-0.31%)
Aug 05, 2009 35.00 35.19 34.72 35.06 94,330 +0.11(+0.31%)
Aug 04, 2009 34.65 35.00 34.57 34.95 100,589 +0.20(+0.58%)
Aug 03, 2009 34.62 34.81 34.37 34.75 68,736 +0.49(+1.43%)
Jul 31, 2009 34.11 34.42 34.06 34.26 78,331 +0.12(+0.35%)
Jul 30, 2009 34.11 34.48 34.01 34.14 87,694 +0.52(+1.55%)
Jul 29, 2009 33.56 33.80 33.40 33.62 104,369 -0.17(-0.50%)
Jul 28, 2009 33.70 33.88 33.49 33.79 234,528 -0.09(-0.27%)
Jul 27, 2009 33.65 33.88 33.50 33.88 108,040 +0.21(+0.62%)
Jul 24, 2009 33.36 33.67 33.18 33.67 555 +0.22(+0.66%)
Jul 23, 2009 32.69 33.56 32.69 33.45 82,500 +0.82(+2.51%)
Jul 22, 2009 32.43 32.84 32.43 32.63 64,497 +0.00(+0.00%)
Jul 21, 2009 32.81 32.86 32.28 32.63 82,298 +0.13(+0.40%)
Jul 20, 2009 32.42 32.57 32.21 32.50 65,090 +0.26(+0.81%)
Jul 17, 2009 32.32 32.32 32.04 32.24 88,139 -0.11(-0.33%)
Jul 16, 2009 32.02 32.46 31.90 32.35 117,532 +0.19(+0.58%)
Jul 15, 2009 31.59 32.22 31.52 32.16 84,304 +0.96(+3.08%)
Jul 14, 2009 31.12 31.20 30.89 31.20 47,139 +0.23(+0.74%)
Jul 13, 2009 30.42 31.01 30.42 30.97 217,933 +0.79(+2.62%)
Jul 10, 2009 30.15 30.27 29.94 30.18 72,156 -0.09(-0.30%)
Jul 09, 2009 30.42 30.46 30.16 30.27 48,173 +0.03(+0.10%)
Jul 08, 2009 30.54 30.58 29.86 30.24 88,209 -0.08(-0.26%)
Jul 07, 2009 30.88 30.88 30.32 30.32 64,611 -0.58(-1.88%)
Jul 06, 2009 30.64 30.90 30.44 30.90 78,528 -0.01(-0.03%)
Jul 02, 2009 31.35 31.35 30.87 30.91 70,088 -0.81(-2.55%)
Jul 01, 2009 31.62 31.96 31.62 31.72 46,051 +0.16(+0.51%)
Jun 30, 2009 31.81 31.95 31.33 31.56 74,107 -0.19(-0.60%)
Jun 29, 2009 31.56 31.79 31.31 31.75 60,078 +0.36(+1.15%)
Jun 26, 2009 31.32 31.57 31.20 31.39 51,994 -0.07(-0.22%)
Jun 25, 2009 30.94 31.46 30.90 31.46 66,849 +0.62(+2.01%)
Jun 24, 2009 30.90 31.16 30.68 30.84 140,010 -0.05(-0.16%)
Jun 23, 2009 30.89 31.06 30.74 30.89 257,052 -0.05(-0.16%)
Jun 22, 2009 31.52 31.59 30.84 30.94 317,575 -0.86(-2.70%)
Jun 19, 2009 32.06 32.06 31.65 31.80 90,539 +0.07(+0.22%)
Jun 18, 2009 31.44 31.81 31.31 31.73 80,883 +0.37(+1.18%)
Jun 17, 2009 31.54 31.63 31.18 31.36 55,529 -0.19(-0.60%)
Jun 16, 2009 32.10 32.11 31.50 31.55 71,153 -0.45(-1.41%)
Jun 15, 2009 32.48 32.48 31.85 32.00 84,613 -0.78(-2.38%)
Jun 12, 2009 32.56 32.80 32.45 32.78 80,822 +0.08(+0.24%)
Jun 11, 2009 32.49 33.10 32.49 32.70 62,751 +0.33(+1.02%)
Jun 10, 2009 32.81 32.81 32.03 32.37 94,742 -0.12(-0.37%)
Jun 09, 2009 32.48 32.65 32.26 32.49 74,942 +0.12(+0.37%)
Jun 08, 2009 32.22 32.55 32.00 32.37 66,212 -0.04(-0.12%)
Jun 05, 2009 32.94 32.94 32.25 32.41 94,096 -0.07(-0.22%)
Jun 04, 2009 32.30 32.56 32.06 32.48 86,741 +0.33(+1.03%)
Jun 03, 2009 32.42 32.45 31.91 32.15 62,005 -0.50(-1.53%)
Jun 02, 2009 32.56 32.77 32.50 32.65 64,652 -0.07(-0.21%)
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