Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

127.49 +0.77 (+0.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.760 8.760 8.760 8.760 3,310 +0.00(+0.00%)
Jul 30, 2003 8.821 8.821 8.760 8.760 993 -0.12(-1.36%)
Jul 29, 2003 8.887 8.887 8.881 8.881 3,144 +0.03(+0.34%)
Jul 28, 2003 8.851 8.851 8.851 8.851 331 +0.06(+0.69%)
Jul 25, 2003 8.821 8.851 8.791 8.791 2,813 +0.03(+0.34%)
Jul 24, 2003 8.760 8.851 8.760 8.760 9,599 -0.08(-0.96%)
Jul 23, 2003 8.845 8.845 8.845 8.845 165 +0.07(+0.83%)
Jul 22, 2003 8.821 8.821 8.773 8.773 5,958 -0.08(-0.89%)
Jul 21, 2003 8.851 8.851 8.851 8.851 0 +0.00(+0.00%)
Jul 18, 2003 8.851 8.851 8.851 8.851 5,131 -0.14(-1.55%)
Jul 17, 2003 9.063 9.093 8.990 8.990 5,131 -0.14(-1.59%)
Jul 16, 2003 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jul 15, 2003 9.135 9.135 9.135 9.135 993 -0.02(-0.20%)
Jul 14, 2003 9.153 9.153 9.153 9.153 4,634 +0.05(+0.60%)
Jul 11, 2003 9.063 9.099 9.002 9.099 3,144 +0.05(+0.53%)
Jul 10, 2003 9.002 9.050 9.002 9.050 2,979 +0.11(+1.22%)
Jul 09, 2003 8.942 8.942 8.942 8.942 331 -0.08(-0.94%)
Jul 08, 2003 8.972 9.026 8.972 9.026 4,634 +0.11(+1.22%)
Jul 07, 2003 8.918 8.918 8.918 8.918 1,158 -0.02(-0.27%)
Jul 03, 2003 9.032 9.032 8.942 8.942 11,751 -0.18(-1.92%)
Jul 02, 2003 9.117 9.117 9.117 9.117 0 +0.00(+0.00%)
Jul 01, 2003 9.111 9.117 9.111 9.117 4,634 +0.05(+0.53%)
Jun 30, 2003 9.032 9.069 9.032 9.069 1,489 +0.10(+1.08%)
Jun 27, 2003 9.093 9.117 8.972 8.972 5,627 -0.09(-1.00%)
Jun 26, 2003 9.063 9.063 9.063 9.063 2,813 +0.09(+1.01%)
Jun 25, 2003 8.972 8.972 8.972 8.972 827 +0.03(+0.34%)
Jun 24, 2003 8.881 8.942 8.881 8.942 1,986 +0.03(+0.34%)
Jun 23, 2003 9.032 9.032 8.912 8.912 14,730 -0.21(-2.32%)
Jun 20, 2003 9.123 9.123 9.123 9.123 331 -0.07(-0.72%)
Jun 19, 2003 9.189 9.189 9.189 9.189 5,793 +0.04(+0.40%)
Jun 18, 2003 9.177 9.189 9.123 9.153 6,289 +0.05(+0.53%)
Jun 17, 2003 9.105 9.105 9.105 9.105 662 +0.04(+0.47%)
Jun 16, 2003 9.063 9.063 9.063 9.063 993 +0.08(+0.87%)
Jun 13, 2003 9.032 9.032 8.984 8.984 3,806 -0.05(-0.54%)
Jun 12, 2003 9.063 9.063 9.032 9.032 3,641 -0.09(-0.99%)
Jun 11, 2003 9.123 9.123 9.123 9.123 2,648 +0.03(+0.33%)
Jun 10, 2003 9.147 9.147 9.093 9.093 2,813 +0.03(+0.33%)
Jun 09, 2003 9.063 9.063 9.063 9.063 1,489 -0.12(-1.32%)
Jun 06, 2003 9.159 9.183 9.153 9.183 7,779 +0.04(+0.40%)
Jun 05, 2003 9.087 9.147 9.087 9.147 3,641 -0.01(-0.07%)
Jun 04, 2003 9.063 9.153 9.063 9.153 2,979 +0.09(+1.00%)
Jun 03, 2003 9.020 9.063 8.972 9.063 3,310 +0.04(+0.47%)
Jun 02, 2003 9.020 9.020 9.020 9.020 496 +0.00(+0.00%)
May 30, 2003 9.014 9.020 8.978 9.020 1,820 +0.00(+0.00%)
May 29, 2003 9.020 9.020 9.020 9.020 165 +0.02(+0.20%)
May 28, 2003 9.002 9.002 9.002 9.002 0 +0.00(+0.00%)
May 27, 2003 9.020 9.020 9.002 9.002 827 +0.04(+0.40%)
May 23, 2003 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
May 22, 2003 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
May 21, 2003 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
May 20, 2003 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
May 19, 2003 8.966 8.966 8.966 8.966 1,655 +0.05(+0.61%)
May 16, 2003 8.912 8.912 8.912 8.912 0 +0.00(+0.00%)
May 15, 2003 8.996 8.996 8.912 8.912 2,648 -0.03(-0.34%)
May 14, 2003 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
May 13, 2003 8.942 8.942 8.942 8.942 662 +0.08(+0.96%)
May 12, 2003 8.857 8.857 8.857 8.857 0 +0.00(+0.00%)
May 09, 2003 8.857 8.857 8.857 8.857 0 +0.00(+0.00%)
May 08, 2003 8.857 8.857 8.857 8.857 0 +0.00(+0.00%)
May 07, 2003 8.918 8.918 8.857 8.857 4,137 -0.02(-0.27%)
May 06, 2003 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
May 05, 2003 8.863 8.881 8.863 8.881 1,158 +0.02(+0.20%)
May 02, 2003 8.863 8.863 8.863 8.863 827 +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