Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.77 79.14 77.68 78.78 1,661,687 +0.94(+1.21%)
Jun 29, 2020 77.20 77.91 76.86 77.84 1,860,731 +1.21(+1.58%)
Jun 26, 2020 77.95 77.95 76.29 76.63 2,650,900 -1.75(-2.23%)
Jun 25, 2020 77.38 78.44 76.85 78.38 2,301,792 +0.84(+1.08%)
Jun 24, 2020 78.93 78.93 77.02 77.54 2,946,941 -2.06(-2.59%)
Jun 23, 2020 80.42 80.56 79.53 79.60 1,664,427 +0.06(+0.08%)
Jun 22, 2020 79.70 79.77 78.85 79.54 2,169,560 -0.96(-1.19%)
Jun 19, 2020 82.19 82.19 80.18 80.50 1,668,700 -0.65(-0.80%)
Jun 18, 2020 80.62 81.30 80.34 81.15 1,474,622 +0.14(+0.17%)
Jun 17, 2020 82.07 82.09 80.87 81.01 1,069,207 -0.83(-1.01%)
Jun 16, 2020 82.71 82.80 80.50 81.84 1,750,488 +1.60(+1.99%)
Jun 15, 2020 78.00 80.69 77.56 80.24 1,751,343 +0.49(+0.61%)
Jun 12, 2020 81.00 81.04 78.25 79.75 2,202,900 +0.99(+1.26%)
Jun 11, 2020 81.57 81.98 78.63 78.76 2,942,415 -5.23(-6.23%)
Jun 10, 2020 85.41 85.41 83.94 83.99 1,603,168 -1.46(-1.71%)
Jun 09, 2020 85.77 85.85 85.09 85.45 1,817,707 -1.33(-1.53%)
Jun 08, 2020 85.83 86.80 85.65 86.78 2,064,506 +1.46(+1.71%)
Jun 05, 2020 85.42 86.23 85.09 85.32 3,235,500 +2.20(+2.65%)
Jun 04, 2020 82.41 83.12 82.25 83.12 1,916,884 +0.34(+0.41%)
Jun 03, 2020 81.97 82.97 81.93 82.78 1,779,049 +1.59(+1.96%)
Jun 02, 2020 80.68 81.19 80.45 81.19 1,702,942 +0.89(+1.11%)
Jun 01, 2020 79.98 80.62 79.73 80.30 1,471,314 +0.08(+0.10%)
May 29, 2020 79.82 80.35 78.82 80.22 2,467,000 +0.16(+0.20%)
May 28, 2020 80.94 80.98 79.85 80.06 2,124,220 -0.25(-0.31%)
May 27, 2020 79.92 80.31 79.00 80.31 1,736,467 +1.67(+2.12%)
May 26, 2020 78.81 79.24 78.47 78.64 2,067,342 +1.69(+2.20%)
May 22, 2020 76.98 77.05 76.42 76.95 1,975,500 -0.07(-0.09%)
May 21, 2020 77.41 77.69 76.79 77.02 1,589,441 -0.54(-0.70%)
May 20, 2020 77.39 77.89 77.10 77.56 1,130,098 +1.15(+1.51%)
May 19, 2020 77.48 77.48 76.40 76.41 1,402,000 -1.29(-1.66%)
May 18, 2020 77.11 78.12 76.95 77.70 2,305,887 +2.76(+3.68%)
May 15, 2020 74.54 75.07 74.06 74.94 1,494,100 -0.05(-0.07%)
May 14, 2020 73.27 75.01 72.53 74.99 2,213,663 +0.99(+1.34%)
May 13, 2020 75.27 75.33 73.43 74.00 2,174,271 -1.49(-1.97%)
May 12, 2020 77.21 77.41 75.46 75.49 1,648,552 -1.41(-1.83%)
May 11, 2020 76.72 77.33 76.32 76.90 1,563,077 -0.41(-0.53%)
May 08, 2020 76.64 77.39 76.39 77.31 1,388,300 +1.76(+2.33%)
May 07, 2020 75.97 76.50 75.46 75.55 1,834,203 +0.42(+0.56%)
May 06, 2020 76.70 76.78 75.10 75.13 1,397,404 -1.13(-1.48%)
May 05, 2020 76.73 77.21 76.25 76.26 1,960,223 +0.40(+0.53%)
May 04, 2020 75.50 75.97 74.85 75.86 2,038,364 -0.06(-0.08%)
May 01, 2020 76.83 76.95 75.59 75.92 1,774,500 -2.09(-2.68%)
Apr 30, 2020 78.93 78.99 77.70 78.01 7,225,087 -1.68(-2.11%)
Apr 29, 2020 79.86 80.30 79.05 79.69 1,644,362 +1.33(+1.70%)
Apr 28, 2020 79.29 79.43 78.15 78.36 1,825,966 +0.32(+0.41%)
Apr 27, 2020 77.11 78.40 76.94 78.04 3,336,212 +1.45(+1.89%)
Apr 24, 2020 76.03 76.86 75.48 76.59 1,506,100 +0.98(+1.30%)
Apr 23, 2020 75.98 76.91 75.50 75.61 1,931,769 -0.02(-0.03%)
Apr 22, 2020 75.81 76.13 75.20 75.63 1,529,021 +1.33(+1.79%)
Apr 21, 2020 74.83 75.47 74.14 74.30 2,052,174 -2.07(-2.71%)
Apr 20, 2020 76.50 77.73 76.28 76.37 2,595,542 -1.51(-1.94%)
Apr 17, 2020 77.11 78.11 76.49 77.88 2,425,700 +2.69(+3.58%)
Apr 16, 2020 75.57 75.74 74.38 75.19 2,064,768 -0.12(-0.16%)
Apr 15, 2020 76.00 76.19 74.73 75.31 2,660,754 -2.39(-3.08%)
Apr 14, 2020 77.31 77.82 76.63 77.70 3,096,879 +1.88(+2.48%)
Apr 13, 2020 77.00 77.02 75.12 75.82 3,925,977 -1.27(-1.65%)
Apr 09, 2020 76.93 78.26 76.35 77.09 3,945,600 +1.50(+1.98%)
Apr 08, 2020 73.93 75.99 73.09 75.59 2,282,216 +2.57(+3.52%)
Apr 07, 2020 75.47 75.68 73.02 73.02 3,339,107 -0.03(-0.04%)
Apr 06, 2020 71.35 73.57 71.17 73.05 3,034,785 +4.02(+5.82%)
Apr 03, 2020 69.73 70.54 68.22 69.03 2,980,500 -1.01(-1.44%)
Apr 02, 2020 67.59 70.23 67.59 70.04 2,558,245 +2.25(+3.32%)
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