Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 -0.32 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.543 8.543 8.464 8.531 4,468 +0.04(+0.43%)
Aug 30, 2005 8.609 8.658 8.470 8.495 11,751 -0.11(-1.33%)
Aug 29, 2005 8.561 8.609 8.561 8.609 3,641 +0.08(+0.99%)
Aug 26, 2005 8.549 8.573 8.525 8.525 4,137 -0.02(-0.21%)
Aug 25, 2005 8.501 8.543 8.476 8.543 8,110 +0.07(+0.86%)
Aug 24, 2005 8.458 8.483 8.458 8.470 7,448 +0.01(+0.14%)
Aug 23, 2005 8.434 8.458 8.434 8.458 3,475 +0.09(+1.08%)
Aug 22, 2005 8.458 8.483 8.338 8.368 9,434 -0.02(-0.29%)
Aug 19, 2005 8.519 8.519 8.392 8.392 7,944 -0.10(-1.21%)
Aug 18, 2005 8.489 8.495 8.489 8.495 2,317 +0.02(+0.29%)
Aug 17, 2005 8.434 8.470 8.434 8.470 2,979 +0.00(+0.00%)
Aug 16, 2005 8.422 8.470 8.386 8.470 9,268 +0.07(+0.86%)
Aug 15, 2005 8.519 8.543 8.301 8.398 27,641 -0.09(-1.07%)
Aug 12, 2005 8.525 8.525 8.476 8.489 2,813 -0.04(-0.43%)
Aug 11, 2005 8.525 8.525 8.525 8.525 1,158 +0.00(+0.00%)
Aug 10, 2005 8.573 8.573 8.525 8.525 8,441 -0.04(-0.49%)
Aug 09, 2005 8.537 8.579 8.531 8.567 12,248 +0.03(+0.35%)
Aug 08, 2005 8.640 8.640 8.489 8.537 17,379 -0.15(-1.74%)
Aug 05, 2005 8.688 8.688 8.688 8.688 3,475 +0.00(+0.00%)
Aug 04, 2005 8.688 8.688 8.688 8.688 662 +0.00(+0.00%)
Aug 03, 2005 8.688 8.688 8.688 8.688 993 +0.01(+0.14%)
Aug 02, 2005 8.676 8.676 8.676 8.676 165 +0.00(+0.00%)
Aug 01, 2005 8.676 8.676 8.676 8.676 165 +0.00(+0.00%)
Jul 29, 2005 8.688 8.688 8.658 8.676 993 +0.00(+0.00%)
Jul 28, 2005 8.658 8.676 8.658 8.676 1,986 -0.01(-0.14%)
Jul 27, 2005 8.640 8.688 8.621 8.688 2,482 +0.05(+0.56%)
Jul 26, 2005 8.652 8.652 8.640 8.640 662 +0.00(+0.00%)
Jul 25, 2005 8.760 8.760 8.640 8.640 14,896 -0.18(-1.99%)
Jul 22, 2005 8.821 8.839 8.809 8.815 5,462 -0.01(-0.07%)
Jul 21, 2005 8.827 8.827 8.821 8.821 3,806 +0.03(+0.34%)
Jul 20, 2005 8.839 8.839 8.791 8.791 8,110 -0.14(-1.56%)
Jul 19, 2005 8.930 8.930 8.930 8.930 993 +0.01(+0.07%)
Jul 18, 2005 8.924 8.924 8.924 8.924 496 -0.01(-0.07%)
Jul 15, 2005 8.905 8.930 8.905 8.930 4,137 +0.03(+0.34%)
Jul 14, 2005 8.881 8.899 8.881 8.899 5,627 -0.07(-0.81%)
Jul 13, 2005 8.972 8.972 8.972 8.972 165 -0.02(-0.20%)
Jul 12, 2005 8.990 8.990 8.990 8.990 1,158 -0.01(-0.07%)
Jul 11, 2005 8.930 8.996 8.930 8.996 2,151 +0.09(+1.02%)
Jul 08, 2005 8.905 8.905 8.905 8.905 0 +0.00(+0.00%)
Jul 07, 2005 8.905 8.905 8.905 8.905 331 -0.02(-0.27%)
Jul 06, 2005 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Jul 05, 2005 9.002 9.002 8.930 8.930 1,986 -0.13(-1.47%)
Jul 01, 2005 8.990 9.063 8.990 9.063 1,986 +0.08(+0.87%)
Jun 30, 2005 9.026 9.026 8.984 8.984 993 -0.04(-0.47%)
Jun 29, 2005 9.026 9.026 9.026 9.026 2,151 +0.00(+0.00%)
Jun 28, 2005 9.063 9.069 9.026 9.026 827 -0.02(-0.27%)
Jun 27, 2005 9.038 9.050 9.032 9.050 3,641 +0.02(+0.27%)
Jun 24, 2005 9.014 9.038 9.014 9.026 1,158 +0.03(+0.34%)
Jun 23, 2005 8.996 8.996 8.996 8.996 0 +0.00(+0.00%)
Jun 22, 2005 8.978 8.996 8.978 8.996 3,806 +0.03(+0.34%)
Jun 21, 2005 8.912 8.966 8.912 8.966 7,282 +0.08(+0.95%)
Jun 20, 2005 9.008 9.008 8.863 8.881 11,255 -0.13(-1.41%)
Jun 17, 2005 9.008 9.014 9.008 9.008 1,324 -0.01(-0.07%)
Jun 16, 2005 9.020 9.032 9.014 9.014 4,965 -0.08(-0.86%)
Jun 15, 2005 9.220 9.220 9.020 9.093 8,772 -0.16(-1.70%)
Jun 14, 2005 9.256 9.258 9.244 9.250 9,434 -0.03(-0.33%)
Jun 13, 2005 9.365 9.395 9.280 9.280 10,262 -0.05(-0.52%)
Jun 10, 2005 9.467 9.467 9.328 9.328 5,131 -0.13(-1.34%)
Jun 09, 2005 9.727 9.727 9.340 9.455 22,675 -0.34(-3.45%)
Jun 08, 2005 9.794 9.794 9.794 9.794 165 -0.03(-0.31%)
Jun 07, 2005 9.757 9.824 9.757 9.824 2,813 +0.01(+0.12%)
Jun 06, 2005 9.812 9.812 9.812 9.812 1,820 -0.07(-0.67%)
Jun 03, 2005 9.763 9.878 9.709 9.878 3,806 +0.06(+0.62%)
Jun 02, 2005 9.818 9.818 9.818 9.818 0 +0.00(+0.00%)
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