Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

102.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.85 13.85 13.85 13.85 200 +0.13(+0.95%)
Nov 27, 2002 13.70 13.72 13.70 13.72 2,000 +0.12(+0.88%)
Nov 26, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 25, 2002 13.50 13.60 13.45 13.60 4,200 +0.09(+0.67%)
Nov 22, 2002 13.69 13.70 13.51 13.51 2,900 -0.19(-1.39%)
Nov 21, 2002 13.62 13.70 13.58 13.70 2,200 +0.09(+0.66%)
Nov 20, 2002 13.69 13.69 13.59 13.61 3,400 -0.19(-1.38%)
Nov 19, 2002 13.80 13.85 13.80 13.80 700 +0.10(+0.73%)
Nov 18, 2002 13.70 13.70 13.70 13.70 1,900 +0.00(+0.00%)
Nov 15, 2002 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 14, 2002 13.80 13.90 13.63 13.70 6,800 -0.25(-1.79%)
Nov 13, 2002 13.95 14.09 13.85 13.95 2,900 +0.17(+1.23%)
Nov 12, 2002 13.78 13.78 13.78 13.78 1,100 -0.07(-0.51%)
Nov 11, 2002 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Nov 08, 2002 13.75 14.00 13.75 13.85 3,100 -0.05(-0.36%)
Nov 07, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Nov 06, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Nov 05, 2002 13.90 13.90 13.90 13.90 600 +0.10(+0.72%)
Nov 04, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 01, 2002 13.94 13.94 13.80 13.80 4,100 +0.22(+1.62%)
Oct 31, 2002 13.58 13.58 13.58 13.58 200 -0.12(-0.88%)
Oct 30, 2002 13.70 13.70 13.70 13.70 500 +0.12(+0.88%)
Oct 29, 2002 13.74 13.74 13.58 13.58 1,700 -0.15(-1.09%)
Oct 28, 2002 13.80 13.80 13.73 13.73 1,200 +0.04(+0.29%)
Oct 25, 2002 13.70 13.70 13.65 13.69 800 -0.10(-0.73%)
Oct 24, 2002 13.85 13.85 13.79 13.79 3,300 -0.24(-1.71%)
Oct 23, 2002 14.03 14.03 14.03 14.03 100 -0.03(-0.21%)
Oct 22, 2002 14.06 14.06 14.06 14.06 2,500 +0.00(+0.00%)
Oct 21, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 18, 2002 14.06 14.06 14.06 14.06 3,500 +0.01(+0.07%)
Oct 17, 2002 14.05 14.05 14.05 14.05 2,500 -0.10(-0.71%)
Oct 16, 2002 14.23 14.35 14.15 14.15 2,500 -0.07(-0.49%)
Oct 15, 2002 14.22 14.22 14.22 14.22 200 -0.13(-0.91%)
Oct 14, 2002 14.35 14.35 14.35 14.35 700 +0.00(+0.00%)
Oct 11, 2002 14.35 14.35 14.35 14.35 500 -0.02(-0.14%)
Oct 10, 2002 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Oct 09, 2002 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Oct 08, 2002 14.37 14.37 14.37 14.37 1,700 +0.01(+0.07%)
Oct 07, 2002 14.36 14.36 14.36 14.36 500 +0.16(+1.13%)
Oct 04, 2002 14.20 14.20 14.20 14.20 600 +0.10(+0.71%)
Oct 03, 2002 14.36 14.36 14.10 14.10 2,400 -0.20(-1.40%)
Oct 02, 2002 14.20 14.30 14.20 14.30 900 -0.07(-0.49%)
Oct 01, 2002 14.37 14.37 14.37 14.37 200 +0.00(+0.00%)
Sep 30, 2002 14.36 14.37 14.36 14.37 900 +0.07(+0.49%)
Sep 27, 2002 14.36 14.36 14.21 14.30 1,000 +0.00(+0.00%)
Sep 26, 2002 14.25 14.36 14.25 14.30 2,900 +0.05(+0.35%)
Sep 25, 2002 14.25 14.25 14.25 14.25 500 +0.15(+1.06%)
Sep 24, 2002 14.00 14.10 14.00 14.10 1,400 -0.01(-0.07%)
Sep 23, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Sep 20, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Sep 19, 2002 14.10 14.25 14.10 14.11 7,700 -0.09(-0.63%)
Sep 18, 2002 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 17, 2002 14.45 14.50 14.20 14.20 3,500 -0.10(-0.70%)
Sep 16, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 13, 2002 14.25 14.40 14.25 14.30 1,400 +0.15(+1.06%)
Sep 12, 2002 13.95 14.15 13.95 14.15 2,900 +0.10(+0.71%)
Sep 11, 2002 14.38 14.38 14.05 14.05 7,600 -0.15(-1.06%)
Sep 10, 2002 14.20 14.40 14.20 14.20 1,600 +0.00(+0.00%)
Sep 09, 2002 14.20 14.20 14.20 14.20 600 +0.10(+0.71%)
Sep 06, 2002 14.10 14.10 14.10 14.10 500 +0.10(+0.71%)
Sep 05, 2002 14.00 14.00 14.00 14.00 1,000 +0.22(+1.60%)
Sep 04, 2002 13.90 13.90 13.78 13.78 2,700 -0.12(-0.86%)
Sep 03, 2002 13.91 13.91 13.90 13.90 1,400 +0.00(+0.00%)
Aug 30, 2002 14.15 14.15 13.90 13.90 3,700 -0.15(-1.07%)
Aug 29, 2002 14.10 14.10 14.05 14.05 1,100 +0.05(+0.36%)
Aug 28, 2002 14.12 14.12 14.00 14.00 600 -0.03(-0.21%)
Aug 27, 2002 14.03 14.03 14.03 14.03 3,100 +0.13(+0.94%)
Aug 26, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 23, 2002 13.90 13.90 13.90 13.90 2,000 +0.00(+0.00%)
Aug 22, 2002 14.00 14.05 13.90 13.90 8,500 +0.00(+0.00%)
Aug 21, 2002 13.81 13.94 13.81 13.90 1,100 -0.05(-0.36%)
Aug 20, 2002 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Aug 16, 2002 13.90 13.95 13.90 13.95 1,400 +0.15(+1.09%)
Aug 15, 2002 13.95 13.95 13.80 13.80 2,100 -0.20(-1.43%)
Aug 14, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 13, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 12, 2002 14.00 14.00 14.00 14.00 4,000 +0.20(+1.45%)
Aug 07, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 06, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 05, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 02, 2002 13.80 13.80 13.80 13.80 1,000 +0.10(+0.73%)
Aug 01, 2002 13.71 13.71 13.70 13.70 700 +0.00(+0.00%)
Jul 31, 2002 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 30, 2002 13.64 13.70 13.64 13.70 3,700 +0.10(+0.74%)
Jul 29, 2002 13.60 13.60 13.60 13.60 400 +0.15(+1.12%)
Jul 26, 2002 13.64 13.64 13.45 13.45 2,500 -0.10(-0.74%)
Jul 25, 2002 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 24, 2002 13.51 13.64 13.51 13.55 1,800 -0.10(-0.73%)
Jul 23, 2002 13.65 13.65 13.65 13.65 800 -0.15(-1.09%)
Jul 22, 2002 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jul 19, 2002 13.71 13.80 13.71 13.80 5,700 +0.05(+0.36%)
Jul 17, 2002 13.75 13.75 13.75 13.75 0 -0.20(-1.43%)
Jul 12, 2002 13.93 13.95 13.93 13.95 3,500 +0.03(+0.22%)
Jul 11, 2002 13.92 13.92 13.92 13.92 300 +0.00(+0.00%)
Jul 10, 2002 13.92 13.92 13.92 13.92 1,400 +0.02(+0.14%)
Jul 09, 2002 13.75 13.90 13.75 13.90 3,000 -0.02(-0.14%)
Jul 08, 2002 13.92 13.92 13.92 13.92 400 +0.00(+0.00%)
Jul 05, 2002 13.92 13.92 13.92 13.92 0 +0.00(+0.00%)
Jul 04, 2002 13.92 13.92 13.92 13.92 300 +0.00(+0.00%)
Jul 03, 2002 13.92 13.92 13.92 13.92 300 +0.07(+0.51%)
Jul 02, 2002 13.49 13.85 13.49 13.85 2,900 +0.24(+1.76%)
Jul 01, 2002 13.90 13.90 13.61 13.61 170,000 -0.29(-2.09%)
Jun 28, 2002 13.90 13.90 13.90 13.90 200 +0.10(+0.72%)
Jun 27, 2002 13.90 13.90 13.80 13.80 200 -0.10(-0.72%)
Jun 26, 2002 13.90 13.90 13.90 13.90 1,800 +0.02(+0.14%)
Jun 25, 2002 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Jun 21, 2002 13.88 13.88 13.88 13.88 1,000 +0.01(+0.07%)
Jun 20, 2002 13.87 13.87 13.87 13.87 1,800 +0.22(+1.61%)
Jun 19, 2002 13.50 13.65 13.47 13.65 2,600 +0.00(+0.00%)
Jun 18, 2002 13.45 13.65 13.45 13.65 2,100 +0.00(+0.00%)
Jun 17, 2002 13.88 13.88 13.50 13.65 5,900 -0.23(-1.66%)
Jun 14, 2002 13.74 13.88 13.74 13.88 3,300 +0.23(+1.68%)
Jun 12, 2002 13.50 13.65 13.50 13.65 2,700 +0.15(+1.11%)
Jun 11, 2002 13.50 13.50 13.50 13.50 500 -0.18(-1.32%)
Jun 10, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jun 07, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jun 06, 2002 13.69 13.69 13.68 13.68 3,000 +0.23(+1.71%)
Jun 05, 2002 13.57 13.57 13.45 13.45 5,400 -0.25(-1.82%)
May 31, 2002 13.64 13.71 13.50 13.70 4,800 +0.00(+0.00%)
May 28, 2002 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 27, 2002 13.29 13.70 13.20 13.70 3,000 +0.00(+0.00%)
May 24, 2002 13.29 13.70 13.20 13.70 3,000 +0.38(+2.85%)
May 23, 2002 13.32 13.32 13.32 13.32 1,200 -0.08(-0.60%)
May 22, 2002 13.50 13.55 13.40 13.40 2,600 +0.05(+0.37%)
May 21, 2002 13.35 13.35 13.35 13.35 700 -0.15(-1.11%)
May 20, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 17, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 16, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 15, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 14, 2002 13.50 13.50 13.50 13.50 1,700 -0.15(-1.10%)
May 13, 2002 13.65 13.65 13.65 13.65 300 +0.13(+0.96%)
May 10, 2002 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
May 09, 2002 13.72 13.72 13.52 13.52 70,000 -0.18(-1.31%)
May 08, 2002 13.67 13.70 13.67 13.70 2,500 +0.05(+0.37%)
May 07, 2002 13.52 13.65 13.52 13.65 1,700 +0.16(+1.19%)
May 06, 2002 13.35 13.49 13.35 13.49 2,000 +0.14(+1.05%)
May 03, 2002 13.35 13.35 13.35 13.35 1,000 +0.06(+0.45%)
May 02, 2002 13.28 13.29 13.28 13.29 11,700 -0.21(-1.56%)
May 01, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 30, 2002 13.63 13.63 13.50 13.50 2,400 -0.10(-0.74%)
Apr 29, 2002 13.64 13.64 13.60 13.60 6,200 -0.01(-0.07%)
Apr 26, 2002 13.67 13.67 13.61 13.61 1,200 -0.04(-0.29%)
Apr 25, 2002 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 24, 2002 13.65 13.65 13.65 13.65 300 +0.00(+0.00%)
Apr 23, 2002 13.53 13.65 13.53 13.65 3,000 +0.15(+1.11%)
Apr 22, 2002 13.45 13.50 13.45 13.50 5,300 +0.25(+1.89%)
Apr 19, 2002 13.25 13.25 13.25 13.25 20,000 -0.08(-0.60%)
Apr 18, 2002 13.33 13.33 13.33 13.33 700 +0.03(+0.23%)
Apr 17, 2002 13.15 13.30 13.15 13.30 800 +0.05(+0.38%)
Apr 16, 2002 13.25 13.25 13.25 13.25 3,800 +0.20(+1.53%)
Apr 15, 2002 13.27 13.27 13.00 13.05 3,600 -0.20(-1.51%)
Apr 12, 2002 13.10 13.25 13.10 13.25 1,000 +0.08(+0.61%)
Apr 11, 2002 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Apr 10, 2002 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Apr 09, 2002 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Apr 08, 2002 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Apr 05, 2002 13.17 13.17 13.17 13.17 400 -0.02(-0.15%)
Apr 04, 2002 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 03, 2002 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 02, 2002 13.15 13.19 13.15 13.19 900 +0.19(+1.46%)
Apr 01, 2002 13.15 13.15 12.88 13.00 3,900 +0.00(+0.00%)
Mar 29, 2002 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Mar 28, 2002 13.00 13.00 13.00 13.00 200 +0.12(+0.93%)
Mar 27, 2002 12.87 12.88 12.87 12.88 2,100 +0.01(+0.08%)
Mar 26, 2002 12.87 12.87 12.87 12.87 2,300 +0.17(+1.34%)
Mar 25, 2002 12.90 12.70 12.60 12.70 8,700 +0.00(+0.00%)
Mar 22, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 21, 2002 12.64 12.90 12.64 12.70 13,600 -0.30(-2.31%)
Mar 20, 2002 13.00 13.00 13.00 13.00 1,200 +0.00(+0.00%)
Mar 19, 2002 13.00 13.00 13.00 13.00 1,200 -0.10(-0.76%)
Mar 18, 2002 13.10 13.10 13.10 13.10 100 +0.10(+0.77%)
Mar 15, 2002 13.19 13.19 13.00 13.00 8,700 -0.19(-1.44%)
Mar 14, 2002 13.20 13.34 13.04 13.19 4,400 -0.20(-1.49%)
Mar 13, 2002 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Mar 12, 2002 13.30 13.39 13.25 13.39 1,500 -0.10(-0.74%)
Mar 11, 2002 13.49 13.49 13.49 13.49 1,200 +0.14(+1.05%)
Mar 08, 2002 13.35 13.35 13.20 13.35 1,200 -0.13(-0.96%)
Mar 07, 2002 13.48 13.48 13.48 13.48 2,700 +0.13(+0.97%)
Mar 06, 2002 13.35 13.35 13.35 13.35 200 +0.15(+1.14%)
Mar 05, 2002 13.47 13.47 13.20 13.20 10,100 -0.10(-0.75%)
Mar 04, 2002 13.30 13.30 13.30 13.30 500 -0.10(-0.75%)
Mar 01, 2002 13.35 13.40 13.20 13.40 5,500 +0.08(+0.60%)
Feb 28, 2002 13.44 13.44 13.32 13.32 14,000 -0.09(-0.67%)
Feb 27, 2002 13.41 13.41 13.41 13.41 300 +0.01(+0.07%)
Feb 26, 2002 13.40 13.40 13.40 13.40 200 +0.15(+1.13%)
Feb 25, 2002 13.47 13.47 13.25 13.25 2,200 -0.15(-1.12%)
Feb 22, 2002 13.40 13.40 13.40 13.40 300 +0.15(+1.13%)
Feb 21, 2002 13.25 13.25 13.25 13.25 500 +0.00(+0.00%)
Feb 20, 2002 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 19, 2002 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 18, 2002 13.25 13.25 13.25 13.25 1,000 +0.00(+0.00%)
Feb 15, 2002 13.25 13.25 13.25 13.25 1,000 +0.00(+0.00%)
Feb 14, 2002 13.25 13.25 13.25 13.25 1,400 -0.05(-0.38%)
Feb 13, 2002 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Feb 12, 2002 13.20 13.30 13.10 13.30 7,200 +0.14(+1.06%)
Feb 11, 2002 13.47 13.47 13.16 13.16 5,300 -0.34(-2.52%)
Feb 08, 2002 13.40 13.50 13.35 13.50 2,900 -0.15(-1.10%)
Feb 07, 2002 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Feb 06, 2002 13.75 13.75 13.65 13.65 1,300 +0.05(+0.37%)
Feb 05, 2002 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 04, 2002 13.62 13.75 13.60 13.60 2,200 +0.20(+1.49%)
Feb 01, 2002 13.45 13.45 13.25 13.40 3,600 -0.22(-1.62%)
Jan 31, 2002 13.61 13.62 13.61 13.62 1,400 +0.01(+0.07%)
Jan 30, 2002 13.49 13.61 13.49 13.61 6,200 +0.12(+0.89%)
Jan 29, 2002 13.49 13.49 13.49 13.49 400 +0.00(+0.00%)
Jan 28, 2002 13.37 13.49 13.37 13.49 3,800 +0.12(+0.90%)
Jan 25, 2002 13.30 13.37 13.30 13.37 1,400 +0.17(+1.29%)
Jan 24, 2002 13.20 13.20 13.20 13.20 700 -0.05(-0.38%)
Jan 23, 2002 13.25 13.25 13.25 13.25 2,000 +0.10(+0.76%)
Jan 22, 2002 13.00 13.15 13.00 13.15 1,300 +0.05(+0.38%)
Jan 21, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 18, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 17, 2002 13.10 13.10 13.10 13.10 1,500 +0.10(+0.77%)
Jan 16, 2002 13.10 13.10 13.00 13.00 1,000 -0.24(-1.81%)
Jan 15, 2002 13.24 13.24 13.24 13.24 700 +0.14(+1.07%)
Jan 14, 2002 13.24 13.25 13.10 13.10 1,500 -0.09(-0.68%)
Jan 11, 2002 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Jan 10, 2002 13.12 13.19 12.98 13.19 3,800 +0.34(+2.65%)
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