Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

110.08 USD +0.23 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 71.20 71.42 71.18 71.22 479,284 +0.14(+0.20%)
Oct 28, 2016 71.25 71.55 70.85 71.08 906,842 -0.14(-0.20%)
Oct 27, 2016 71.64 71.64 71.16 71.22 666,364 -0.11(-0.15%)
Oct 26, 2016 71.09 71.54 70.99 71.33 514,937 +0.10(+0.14%)
Oct 25, 2016 71.23 71.44 71.15 71.23 908,568 +0.00(+0.00%)
Oct 24, 2016 71.23 71.38 71.06 71.23 504,199 +0.29(+0.41%)
Oct 21, 2016 70.82 71.02 70.70 70.94 336,270 +0.00(+0.00%)
Oct 20, 2016 71.05 71.15 70.69 70.94 544,981 -0.22(-0.31%)
Oct 19, 2016 71.19 71.28 70.97 71.16 543,712 +0.03(+0.04%)
Oct 18, 2016 71.30 71.35 70.96 71.13 450,834 +0.27(+0.38%)
Oct 17, 2016 70.97 71.10 70.79 70.86 746,770 -0.17(-0.24%)
Oct 14, 2016 71.31 71.50 71.00 71.03 604,516 +0.03(+0.04%)
Oct 13, 2016 70.78 71.21 70.46 71.00 1,116,828 -0.21(-0.29%)
Oct 12, 2016 71.20 71.39 70.96 71.21 575,437 +0.03(+0.04%)
Oct 11, 2016 71.85 71.86 70.89 71.18 876,487 -0.76(-1.06%)
Oct 10, 2016 71.99 72.18 71.89 71.94 450,134 +0.22(+0.31%)
Oct 07, 2016 71.96 72.03 71.41 71.72 677,664 -0.12(-0.17%)
Oct 06, 2016 71.73 71.91 71.48 71.84 488,347 +0.02(+0.03%)
Oct 05, 2016 71.69 71.96 71.54 71.82 581,321 +0.38(+0.53%)
Oct 04, 2016 71.96 72.02 71.20 71.44 922,052 -0.48(-0.67%)
Oct 03, 2016 72.02 72.05 71.74 71.92 1,597,509 -0.22(-0.30%)
Sep 30, 2016 71.99 72.38 71.96 72.14 737,376 +0.47(+0.66%)
Sep 29, 2016 72.25 72.33 71.45 71.67 928,223 -0.63(-0.87%)
Sep 28, 2016 71.99 72.35 71.56 72.30 435,113 +0.42(+0.58%)
Sep 27, 2016 71.49 71.99 71.34 71.88 579,502 +0.40(+0.56%)
Sep 26, 2016 71.91 71.91 71.44 71.48 644,380 -0.62(-0.86%)
Sep 23, 2016 72.36 72.37 72.36 72.10 634,950 -0.35(-0.48%)
Sep 22, 2016 72.43 72.57 72.27 72.45 1,017,750 +0.38(+0.53%)
Sep 21, 2016 71.52 72.12 71.30 72.07 819,907 +0.79(+1.11%)
Sep 20, 2016 71.66 71.71 71.28 71.28 738,061 -0.01(-0.01%)
Sep 19, 2016 71.50 71.74 71.20 71.29 936,503 +0.04(+0.06%)
Sep 16, 2016 71.38 71.40 70.98 71.25 738,289 -0.26(-0.36%)
Sep 15, 2016 70.79 71.65 70.67 71.51 730,708 +0.68(+0.96%)
Sep 14, 2016 71.08 71.45 70.65 70.83 968,187 -0.20(-0.28%)
Sep 13, 2016 71.68 71.68 70.79 71.03 1,545,059 -1.61(-2.22%)
Sep 12, 2016 71.43 72.77 71.43 72.64 1,407,497 +0.99(+1.38%)
Sep 09, 2016 73.02 73.02 71.65 71.65 1,871,772 -1.81(-2.46%)
Sep 08, 2016 73.44 73.57 73.30 73.46 540,406 -0.03(-0.04%)
Sep 07, 2016 73.48 73.52 73.27 73.49 612,660 -0.01(-0.01%)
Sep 06, 2016 73.35 73.50 73.12 73.50 934,403 +0.25(+0.34%)
Sep 02, 2016 73.22 73.25 73.25 73.25 901,100 +0.34(+0.47%)
Sep 01, 2016 72.94 73.01 72.47 72.91 712,917 -0.01(-0.01%)
Aug 31, 2016 73.00 73.01 72.58 72.92 615,685 -0.13(-0.18%)
Aug 30, 2016 73.22 73.30 72.88 73.05 671,874 -0.15(-0.20%)
Aug 29, 2016 72.81 73.27 72.75 73.20 528,052 +0.49(+0.67%)
Aug 26, 2016 73.03 73.46 72.45 72.71 831,426 -0.25(-0.34%)
Aug 25, 2016 72.90 73.10 72.75 72.96 614,638 +0.01(+0.01%)
Aug 24, 2016 73.14 73.14 72.80 72.95 823,235 -0.21(-0.29%)
Aug 23, 2016 73.28 73.39 73.13 73.16 624,933 +0.12(+0.16%)
Aug 22, 2016 73.03 73.14 72.77 73.04 554,256 -0.04(-0.05%)
Aug 19, 2016 73.15 73.15 72.86 73.08 472,870 -0.21(-0.29%)
Aug 18, 2016 73.08 73.31 72.99 73.29 545,785 +0.24(+0.33%)
Aug 17, 2016 72.85 73.08 72.56 73.05 616,043 +0.22(+0.30%)
Aug 16, 2016 73.11 73.12 72.83 72.83 558,539 -0.41(-0.56%)
Aug 15, 2016 73.29 73.44 73.24 73.24 537,987 +0.12(+0.16%)
Aug 12, 2016 73.20 73.24 73.00 73.12 517,600 -0.11(-0.15%)
Aug 11, 2016 73.09 73.28 72.88 73.23 567,835 +0.38(+0.52%)
Aug 10, 2016 73.12 73.15 72.72 72.85 670,874 -0.19(-0.26%)
Aug 09, 2016 73.13 73.25 72.94 73.04 721,608 -0.03(-0.04%)
Aug 08, 2016 73.21 73.21 72.98 73.07 786,470 -0.01(-0.01%)
Aug 05, 2016 72.96 73.11 72.83 73.08 819,658 +0.38(+0.52%)
Aug 04, 2016 72.73 72.84 72.61 72.70 550,206 +0.06(+0.08%)
Aug 03, 2016 72.55 72.65 72.33 72.64 610,551 +0.09(+0.12%)
Aug 02, 2016 72.92 72.94 72.24 72.55 698,875 -0.38(-0.52%)
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