Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 106.51 107.02 105.35 105.37 1,719,176 -1.47(-1.38%)
Mar 30, 2022 107.11 107.38 106.38 106.84 1,435,178 -0.31(-0.29%)
Mar 29, 2022 106.95 107.20 106.24 107.15 1,931,317 +0.72(+0.68%)
Mar 28, 2022 106.31 106.43 105.49 106.43 1,745,086 -0.24(-0.23%)
Mar 25, 2022 105.79 106.67 105.70 106.67 1,809,597 +1.09(+1.03%)
Mar 24, 2022 104.98 105.58 104.74 105.58 1,825,468 +1.03(+0.99%)
Mar 23, 2022 105.41 105.58 104.54 104.55 1,659,362 -1.05(-1.00%)
Mar 22, 2022 105.49 105.85 105.08 105.60 1,853,999 +0.60(+0.57%)
Mar 21, 2022 105.07 105.73 104.46 105.00 2,340,088 +0.31(+0.30%)
Mar 18, 2022 104.30 104.77 103.65 104.69 2,038,832 +0.17(+0.16%)
Mar 17, 2022 103.23 104.51 103.06 104.52 1,732,306 +1.11(+1.07%)
Mar 16, 2022 102.94 103.41 101.75 103.41 2,295,110 +1.00(+0.98%)
Mar 15, 2022 101.64 102.50 101.15 102.41 1,930,075 +1.14(+1.12%)
Mar 14, 2022 101.68 102.41 100.88 101.28 1,865,779 +0.14(+0.14%)
Mar 11, 2022 102.04 102.59 101.04 101.14 1,785,408 -0.58(-0.57%)
Mar 10, 2022 101.14 101.90 100.74 101.71 1,667,696 -0.15(-0.15%)
Mar 09, 2022 101.98 102.70 101.69 101.86 1,863,094 +1.25(+1.24%)
Mar 08, 2022 101.85 102.77 100.61 100.61 2,622,624 -0.91(-0.89%)
Mar 07, 2022 102.80 103.00 101.35 101.52 2,268,914 -1.75(-1.69%)
Mar 04, 2022 102.32 103.29 101.95 103.26 1,865,650 -0.09(-0.09%)
Mar 03, 2022 103.41 103.94 102.62 103.36 1,674,315 +0.27(+0.26%)
Mar 02, 2022 101.60 103.49 101.43 103.09 1,657,410 +2.09(+2.07%)
Mar 01, 2022 102.16 102.67 100.30 101.00 2,611,256 -1.54(-1.50%)
Feb 28, 2022 101.56 102.74 101.33 102.54 2,324,562 -0.55(-0.53%)
Feb 25, 2022 100.58 103.27 101.56 103.09 2,759,972 +3.01(+3.01%)
Feb 24, 2022 99.12 100.22 97.94 100.07 4,621,062 -0.68(-0.68%)
Feb 23, 2022 102.38 102.54 100.58 100.75 2,522,494 -1.14(-1.12%)
Feb 22, 2022 102.71 102.89 101.16 101.89 2,828,614 -0.96(-0.93%)
Feb 18, 2022 102.85 0 -0.22(-0.22%)
Feb 17, 2022 103.67 103.78 102.85 103.08 2,831,652 -1.18(-1.13%)
Feb 16, 2022 103.79 104.68 103.64 104.25 1,552,447 +0.16(+0.15%)
Feb 15, 2022 103.72 104.36 103.59 104.09 1,744,938 +0.93(+0.90%)
Feb 14, 2022 103.78 104.02 102.25 103.16 3,216,615 -0.78(-0.75%)
Feb 11, 2022 104.72 105.42 103.61 103.94 2,939,981 -0.74(-0.70%)
Feb 10, 2022 105.32 106.36 104.24 104.68 1,944,913 -1.37(-1.29%)
Feb 09, 2022 105.93 106.27 105.78 106.05 1,803,186 +0.60(+0.57%)
Feb 08, 2022 104.92 105.61 104.79 105.46 1,987,622 +0.63(+0.60%)
Feb 07, 2022 104.81 105.43 104.28 104.82 1,626,801 +0.14(+0.13%)
Feb 04, 2022 104.50 105.40 103.85 104.68 2,297,708 -0.17(-0.16%)
Feb 03, 2022 105.52 104.68 104.85 2,193,147 -0.99(-0.93%)
Feb 02, 2022 104.80 106.01 104.61 105.84 2,202,664 +0.88(+0.84%)
Feb 01, 2022 104.14 105.12 103.85 104.96 2,339,935 +0.90(+0.86%)
Jan 31, 2022 102.72 104.14 104.07 2,501,137 +0.74(+0.71%)
Jan 28, 2022 101.84 103.35 101.02 103.33 3,436,181 +1.12(+1.10%)
Jan 27, 2022 103.05 104.16 101.65 102.21 5,318,842 -0.12(-0.12%)
Jan 26, 2022 103.32 104.08 101.37 102.33 4,110,417 -0.47(-0.45%)
Jan 25, 2022 101.59 103.35 100.32 102.80 2,960,492 +0.08(+0.07%)
Jan 24, 2022 101.40 102.92 99.61 102.72 7,971,708 +0.21(+0.21%)
Jan 21, 2022 103.64 104.07 102.27 102.51 5,055,107 -1.15(-1.11%)
Jan 20, 2022 104.81 105.65 103.53 103.66 4,736,552 -1.05(-1.00%)
Jan 19, 2022 105.78 105.97 104.64 104.70 1,914,021 -0.86(-0.81%)
Jan 18, 2022 106.41 106.41 104.91 105.56 3,843,388 -1.43(-1.33%)
Jan 14, 2022 106.99 0 -0.19(-0.17%)
Jan 13, 2022 107.44 107.93 106.86 107.17 3,081,949 -0.15(-0.14%)
Jan 12, 2022 107.37 107.59 106.83 107.32 1,694,620 +0.01(+0.01%)
Jan 11, 2022 106.90 107.31 106.09 107.31 3,140,676 +0.52(+0.49%)
Jan 10, 2022 107.00 107.07 105.93 106.79 3,675,192 -0.10(-0.10%)
Jan 07, 2022 106.38 107.16 106.25 106.89 2,025,443 +0.49(+0.46%)
Jan 06, 2022 106.57 106.69 105.86 106.40 2,917,929 +0.40(+0.38%)
Jan 05, 2022 106.80 107.51 105.94 106.00 2,775,672 -0.40(-0.38%)
Jan 04, 2022 105.56 106.70 105.36 106.40 1,994,711 +1.29(+1.23%)
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