Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

104.84 USD +0.23 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.43 14.65 14.43 14.55 1,500 +0.19(+1.32%)
Sep 29, 2005 14.43 14.44 14.36 14.36 2,300 +0.05(+0.35%)
Sep 28, 2005 14.30 14.31 14.30 14.31 700 +0.01(+0.07%)
Sep 27, 2005 14.43 14.45 14.30 14.30 4,600 -0.08(-0.56%)
Sep 26, 2005 14.38 14.38 14.38 14.38 200 -0.07(-0.48%)
Sep 23, 2005 14.45 14.50 14.45 14.45 2,600 -0.07(-0.48%)
Sep 22, 2005 14.50 14.52 14.50 14.52 4,500 -0.19(-1.29%)
Sep 21, 2005 14.80 14.80 14.71 14.71 1,000 -0.07(-0.47%)
Sep 20, 2005 14.70 14.78 14.60 14.78 2,100 +0.17(+1.16%)
Sep 19, 2005 14.35 14.70 14.35 14.61 10,800 +0.21(+1.46%)
Sep 16, 2005 14.40 14.44 14.30 14.40 4,000 -0.09(-0.62%)
Sep 15, 2005 14.60 14.71 14.49 14.49 2,500 -0.16(-1.09%)
Sep 14, 2005 14.67 14.67 14.65 14.65 1,500 -0.14(-0.95%)
Sep 13, 2005 14.79 14.79 14.79 14.79 500 +0.09(+0.61%)
Sep 12, 2005 14.69 14.70 14.69 14.70 1,500 +0.04(+0.27%)
Sep 09, 2005 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 08, 2005 14.59 14.70 14.59 14.66 6,500 +0.15(+1.03%)
Sep 07, 2005 14.59 14.66 14.51 14.51 8,200 +0.16(+1.11%)
Sep 06, 2005 14.30 14.60 14.30 14.35 11,200 +0.01(+0.07%)
Sep 02, 2005 14.28 14.34 14.27 14.34 2,400 +0.01(+0.07%)
Sep 01, 2005 14.15 14.35 14.11 14.33 9,000 +0.21(+1.49%)
Aug 31, 2005 14.14 14.14 14.01 14.12 2,700 +0.06(+0.43%)
Aug 30, 2005 14.25 14.33 14.02 14.06 7,100 -0.19(-1.33%)
Aug 29, 2005 14.17 14.25 14.17 14.25 2,200 +0.14(+0.99%)
Aug 26, 2005 14.15 14.19 14.11 14.11 2,500 -0.03(-0.21%)
Aug 25, 2005 14.07 14.14 14.03 14.14 4,900 +0.12(+0.86%)
Aug 24, 2005 14.00 14.04 14.00 14.02 4,500 +0.02(+0.14%)
Aug 23, 2005 13.96 14.00 13.96 14.00 2,100 +0.15(+1.08%)
Aug 22, 2005 14.00 14.04 13.80 13.85 5,700 -0.04(-0.29%)
Aug 19, 2005 14.10 14.10 13.89 13.89 4,800 -0.17(-1.21%)
Aug 18, 2005 14.05 14.06 14.05 14.06 1,400 +0.04(+0.29%)
Aug 17, 2005 13.96 14.02 13.96 14.02 1,800 +0.00(+0.00%)
Aug 16, 2005 13.94 14.02 13.88 14.02 5,600 +0.12(+0.86%)
Aug 15, 2005 14.10 14.14 13.74 13.90 16,700 -0.15(-1.07%)
Aug 12, 2005 14.11 14.11 14.03 14.05 1,700 -0.06(-0.43%)
Aug 11, 2005 14.11 14.11 14.11 14.11 700 +0.00(+0.00%)
Aug 10, 2005 14.19 14.19 14.11 14.11 5,100 -0.07(-0.49%)
Aug 09, 2005 14.13 14.20 14.12 14.18 7,400 +0.05(+0.35%)
Aug 08, 2005 14.30 14.30 14.05 14.13 10,500 -0.25(-1.74%)
Aug 05, 2005 14.38 14.38 14.38 14.38 2,100 +0.00(+0.00%)
Aug 04, 2005 14.38 14.38 14.38 14.38 400 +0.00(+0.00%)
Aug 03, 2005 14.38 14.38 14.38 14.38 600 +0.02(+0.14%)
Aug 02, 2005 14.36 14.36 14.36 14.36 100 +0.00(+0.00%)
Aug 01, 2005 14.36 14.36 14.36 14.36 100 +0.00(+0.00%)
Jul 29, 2005 14.38 14.38 14.33 14.36 600 +0.00(+0.00%)
Jul 28, 2005 14.33 14.36 14.33 14.36 1,200 -0.02(-0.14%)
Jul 27, 2005 14.30 14.38 14.27 14.38 1,500 +0.08(+0.56%)
Jul 26, 2005 14.32 14.32 14.30 14.30 400 +0.00(+0.00%)
Jul 25, 2005 14.50 14.50 14.30 14.30 9,000 -0.29(-1.99%)
Jul 22, 2005 14.60 14.63 14.58 14.59 3,300 -0.01(-0.07%)
Jul 21, 2005 14.61 14.61 14.60 14.60 2,300 +0.05(+0.34%)
Jul 20, 2005 14.63 14.63 14.55 14.55 4,900 -0.23(-1.56%)
Jul 19, 2005 14.78 14.78 14.78 14.78 600 +0.01(+0.07%)
Jul 18, 2005 14.77 14.77 14.77 14.77 300 -0.01(-0.07%)
Jul 15, 2005 14.74 14.78 14.74 14.78 2,500 +0.05(+0.34%)
Jul 14, 2005 14.70 14.73 14.70 14.73 3,400 -0.12(-0.81%)
Jul 13, 2005 14.85 14.85 14.85 14.85 100 -0.03(-0.20%)
Jul 12, 2005 14.88 14.88 14.88 14.88 700 -0.01(-0.07%)
Jul 11, 2005 14.78 14.89 14.78 14.89 1,300 +0.15(+1.02%)
Jul 08, 2005 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jul 07, 2005 14.74 14.74 14.74 14.74 200 -0.04(-0.27%)
Jul 06, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Jul 05, 2005 14.90 14.90 14.78 14.78 1,200 -0.22(-1.47%)
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