Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

102.67 USD -2.07 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 82.89 83.04 82.45 82.53 1,352,100 -1.14(-1.36%)
May 30, 2019 83.82 84.07 83.34 83.67 2,847,289 +0.01(+0.01%)
May 29, 2019 83.79 84.02 83.11 83.66 2,054,713 -0.47(-0.56%)
May 28, 2019 85.39 85.45 84.13 84.13 657,713 -1.21(-1.42%)
May 24, 2019 85.60 85.62 85.10 85.34 533,100 +0.18(+0.21%)
May 23, 2019 85.38 85.40 84.68 85.16 807,865 -0.86(-1.00%)
May 22, 2019 85.95 86.15 85.76 86.02 691,887 -0.25(-0.29%)
May 21, 2019 86.08 86.38 86.00 86.27 606,622 +0.61(+0.71%)
May 20, 2019 85.57 86.09 85.41 85.66 564,899 -0.28(-0.33%)
May 17, 2019 85.65 86.52 85.56 85.94 851,600 -0.33(-0.38%)
May 16, 2019 85.82 86.69 85.82 86.27 612,460 +0.69(+0.81%)
May 15, 2019 84.94 85.76 84.75 85.58 709,380 +0.23(+0.27%)
May 14, 2019 85.01 85.85 84.93 85.35 988,371 +0.59(+0.70%)
May 13, 2019 85.07 85.28 84.40 84.76 1,093,811 -1.59(-1.84%)
May 10, 2019 85.48 86.52 84.72 86.35 853,000 +0.57(+0.66%)
May 09, 2019 85.49 85.94 84.88 85.78 1,076,157 -0.24(-0.28%)
May 08, 2019 86.27 86.55 85.97 86.02 1,162,910 -0.30(-0.35%)
May 07, 2019 86.87 86.94 85.78 86.32 1,256,495 -1.21(-1.38%)
May 06, 2019 86.74 87.64 86.65 87.53 810,283 -0.31(-0.35%)
May 03, 2019 87.50 87.94 87.40 87.84 601,600 +0.69(+0.79%)
May 02, 2019 87.29 87.56 86.76 87.15 971,430 -0.16(-0.18%)
May 01, 2019 88.17 88.18 87.31 87.31 844,052 -0.78(-0.89%)
Apr 30, 2019 87.82 88.22 87.51 88.09 674,522 +0.45(+0.51%)
Apr 29, 2019 87.54 87.84 87.49 87.64 808,566 +0.12(+0.14%)
Apr 26, 2019 87.15 87.52 87.06 87.52 951,400 +0.25(+0.29%)
Apr 25, 2019 87.39 87.49 86.90 87.27 724,104 -0.49(-0.56%)
Apr 24, 2019 87.92 88.00 87.60 87.76 703,103 -0.29(-0.33%)
Apr 23, 2019 87.67 88.08 87.44 88.05 1,106,767 +0.46(+0.53%)
Apr 22, 2019 87.47 87.75 87.40 87.59 747,743 -0.08(-0.09%)
Apr 18, 2019 88.02 88.02 87.46 87.67 1,005,800 -0.16(-0.18%)
Apr 17, 2019 88.16 88.25 87.72 87.83 867,517 -0.06(-0.07%)
Apr 16, 2019 87.66 87.89 87.60 87.89 812,967 +0.44(+0.50%)
Apr 15, 2019 87.55 87.57 87.25 87.45 669,551 -0.04(-0.05%)
Apr 12, 2019 87.41 87.58 87.19 87.49 691,700 +0.47(+0.54%)
Apr 11, 2019 87.03 87.15 86.74 87.02 643,654 +0.11(+0.13%)
Apr 10, 2019 86.79 86.93 86.67 86.91 557,125 +0.27(+0.31%)
Apr 09, 2019 86.95 86.95 86.48 86.64 864,119 -0.60(-0.69%)
Apr 08, 2019 87.02 87.24 86.91 87.24 836,714 +0.15(+0.17%)
Apr 05, 2019 86.88 87.09 86.72 87.09 821,800 +0.36(+0.42%)
Apr 04, 2019 86.53 86.75 86.40 86.73 654,865 +0.28(+0.32%)
Apr 03, 2019 86.67 86.76 86.20 86.45 806,011 +0.12(+0.14%)
Apr 02, 2019 86.52 86.57 86.18 86.33 789,367 -0.20(-0.23%)
Apr 01, 2019 86.11 86.61 85.80 86.53 1,068,061 +0.87(+1.02%)
Mar 29, 2019 85.61 85.69 85.22 85.66 1,529,200 +0.45(+0.53%)
Mar 28, 2019 85.23 85.43 84.70 85.21 1,088,832 +0.19(+0.22%)
Mar 27, 2019 85.36 85.55 84.61 85.02 1,173,375 -0.34(-0.40%)
Mar 26, 2019 84.94 85.52 84.92 85.36 805,516 +0.87(+1.03%)
Mar 25, 2019 84.56 84.85 84.14 84.49 2,941,642 -0.84(-0.98%)
Mar 22, 2019 86.24 86.38 85.21 85.33 3,204,700 -1.30(-1.50%)
Mar 21, 2019 85.67 86.81 85.66 86.63 742,306 +0.73(+0.85%)
Mar 20, 2019 86.40 86.60 85.81 85.90 864,564 -0.62(-0.72%)
Mar 19, 2019 87.00 87.15 86.22 86.52 670,103 -0.20(-0.23%)
Mar 18, 2019 86.50 86.77 86.41 86.72 712,606 +0.29(+0.34%)
Mar 15, 2019 86.09 86.57 86.04 86.43 796,100 +0.53(+0.62%)
Mar 14, 2019 85.98 86.12 85.75 85.90 678,522 -0.11(-0.13%)
Mar 13, 2019 85.78 86.23 85.67 86.01 767,550 +0.46(+0.54%)
Mar 12, 2019 85.60 85.82 85.38 85.55 658,602 +0.06(+0.07%)
Mar 11, 2019 84.62 85.51 84.55 85.49 967,797 +0.95(+1.12%)
Mar 08, 2019 84.22 84.57 83.96 84.54 1,205,100 -0.15(-0.18%)
Mar 07, 2019 85.10 85.11 84.42 84.69 1,012,906 -0.50(-0.59%)
Mar 06, 2019 85.71 85.72 85.07 85.19 671,965 -0.55(-0.64%)
Mar 05, 2019 85.94 85.94 85.62 85.74 589,065 -0.18(-0.21%)
Mar 04, 2019 86.48 86.60 85.14 85.92 1,038,476 -0.29(-0.34%)
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