Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.38 USD +0.09 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.98 53.08 52.10 52.10 18,700 -0.49(-0.93%)
Jul 30, 2007 51.95 52.69 51.74 52.59 23,400 +0.33(+0.63%)
Jul 27, 2007 52.70 53.10 52.25 52.26 22,900 -0.77(-1.45%)
Jul 26, 2007 53.60 53.60 52.39 53.03 50,500 -0.99(-1.83%)
Jul 25, 2007 54.36 54.39 53.72 54.02 11,300 +0.07(+0.13%)
Jul 24, 2007 54.67 54.82 53.86 53.95 18,800 -1.15(-2.09%)
Jul 23, 2007 55.08 55.25 55.05 55.10 19,600 +0.39(+0.71%)
Jul 20, 2007 55.35 55.35 54.71 54.71 12,500 -0.76(-1.37%)
Jul 19, 2007 55.50 55.50 55.26 55.47 15,400 +0.21(+0.38%)
Jul 18, 2007 55.38 55.38 54.98 55.26 11,300 -0.18(-0.32%)
Jul 17, 2007 55.65 55.72 55.42 55.44 9,800 -0.14(-0.25%)
Jul 16, 2007 55.62 55.72 55.44 55.58 14,500 -0.05(-0.09%)
Jul 13, 2007 55.45 55.73 55.45 55.63 8,400 +0.27(+0.49%)
Jul 12, 2007 54.67 55.36 54.67 55.36 2,200 +1.09(+2.01%)
Jul 11, 2007 54.11 54.33 54.05 54.27 5,100 +0.25(+0.46%)
Jul 10, 2007 54.37 54.55 54.00 54.02 10,600 -0.75(-1.37%)
Jul 09, 2007 54.75 54.83 54.45 54.77 135,200 +0.19(+0.35%)
Jul 06, 2007 54.45 54.73 54.45 54.58 4,000 -0.03(-0.06%)
Jul 05, 2007 54.76 54.82 54.40 54.61 13,900 +0.10(+0.19%)
Jul 03, 2007 54.60 54.73 54.51 54.51 2,400 +0.03(+0.06%)
Jul 02, 2007 54.24 54.48 54.24 54.48 5,900 +0.56(+1.04%)
Jun 29, 2007 54.36 54.43 53.62 53.92 23,300 -0.18(-0.33%)
Jun 28, 2007 54.00 54.29 53.96 54.10 11,900 +0.10(+0.19%)
Jun 27, 2007 53.36 54.00 53.23 54.00 2,800 +0.50(+0.93%)
Jun 26, 2007 53.78 53.98 53.50 53.50 5,800 -0.07(-0.13%)
Jun 25, 2007 53.78 54.13 53.50 53.57 8,700 -0.43(-0.80%)
Jun 22, 2007 54.49 54.49 53.92 54.00 8,700 -0.64(-1.17%)
Jun 21, 2007 54.26 54.71 54.26 54.64 16,700 +0.03(+0.05%)
Jun 20, 2007 55.36 55.36 54.61 54.61 33,600 -0.67(-1.21%)
Jun 19, 2007 55.02 55.28 55.00 55.28 5,700 +0.15(+0.27%)
Jun 18, 2007 55.33 55.33 55.13 55.13 9,200 -0.12(-0.22%)
Jun 15, 2007 55.33 55.43 55.19 55.25 19,400 +0.33(+0.60%)
Jun 14, 2007 54.83 54.99 54.80 54.92 8,200 +0.40(+0.73%)
Jun 13, 2007 54.12 54.56 54.08 54.52 7,100 +0.62(+1.15%)
Jun 12, 2007 54.36 54.36 53.83 53.90 9,700 -0.56(-1.03%)
Jun 11, 2007 54.41 54.64 54.21 54.46 33,500 -0.13(-0.24%)
Jun 08, 2007 53.64 54.59 53.64 54.59 87,200 +0.76(+1.41%)
Jun 07, 2007 54.64 54.64 53.83 53.83 7,200 -0.96(-1.75%)
Jun 06, 2007 54.91 54.91 54.64 54.79 5,300 -0.42(-0.76%)
Jun 05, 2007 55.38 55.38 55.08 55.21 11,800 -0.34(-0.61%)
Jun 04, 2007 55.39 55.55 55.37 55.55 15,800 +0.11(+0.20%)
Jun 01, 2007 55.49 55.53 55.32 55.44 24,900 +0.08(+0.14%)
May 31, 2007 55.47 55.49 55.31 55.36 9,600 +0.06(+0.11%)
May 30, 2007 54.84 55.30 54.82 55.30 10,900 +0.30(+0.55%)
May 29, 2007 55.02 55.09 54.84 55.00 15,600 +0.15(+0.27%)
May 25, 2007 54.86 54.99 54.76 54.85 12,700 +0.13(+0.24%)
May 24, 2007 55.18 55.31 54.72 54.72 7,500 -0.51(-0.92%)
May 23, 2007 55.30 55.53 55.23 55.23 7,000 -0.08(-0.14%)
May 22, 2007 55.23 55.43 55.19 55.31 4,600 +0.05(+0.09%)
May 21, 2007 55.34 55.43 55.26 55.26 9,300 +0.00(+0.00%)
May 18, 2007 55.10 55.28 55.10 55.26 7,600 +0.28(+0.51%)
May 17, 2007 54.96 55.06 54.86 54.98 7,400 -0.01(-0.02%)
May 16, 2007 54.81 54.99 54.75 54.99 15,800 +0.48(+0.88%)
May 15, 2007 54.46 54.86 54.46 54.51 8,000 +0.16(+0.29%)
May 14, 2007 54.62 54.72 54.35 54.35 14,600 -0.05(-0.09%)
May 11, 2007 54.17 54.47 54.17 54.40 2,400 +0.28(+0.52%)
May 10, 2007 54.54 54.57 54.12 54.12 18,000 -0.67(-1.22%)
May 09, 2007 54.56 54.80 54.50 54.79 6,500 +0.24(+0.44%)
May 08, 2007 54.47 54.56 54.37 54.55 5,500 -0.07(-0.13%)
May 07, 2007 54.69 54.69 54.60 54.62 6,100 +0.14(+0.26%)
May 04, 2007 54.48 54.71 54.35 54.48 12,100 +0.10(+0.18%)
May 03, 2007 54.29 54.38 54.25 54.38 5,000 +0.27(+0.50%)
May 02, 2007 54.00 54.21 54.00 54.11 15,800 +0.40(+0.74%)
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