Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

109.74 USD +1.07 (+0.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.52 35.78 35.16 35.22 166,973 -0.30(-0.84%)
Jun 29, 2010 35.95 36.11 35.35 35.52 160,907 -0.96(-2.63%)
Jun 25, 2010 36.48 36.67 36.27 36.48 55,948 +0.02(+0.05%)
Jun 24, 2010 36.88 36.92 36.44 36.46 67,198 -0.81(-2.17%)
Jun 23, 2010 37.47 37.48 37.17 37.27 40,600 -0.16(-0.43%)
Jun 22, 2010 38.03 38.20 37.42 37.43 90,086 -0.56(-1.47%)
Jun 21, 2010 38.58 38.58 37.85 37.99 95,599 -0.13(-0.34%)
Jun 18, 2010 38.12 38.21 38.03 38.12 59,419 +0.03(+0.08%)
Jun 17, 2010 38.11 38.15 37.66 38.09 101,886 +0.08(+0.21%)
Jun 16, 2010 37.82 38.12 37.79 38.01 72,613 -0.02(-0.05%)
Jun 15, 2010 37.57 38.03 37.45 38.03 51,393 +0.81(+2.18%)
Jun 14, 2010 37.66 37.71 37.22 37.22 62,926 -0.03(-0.07%)
Jun 11, 2010 36.92 37.25 36.82 37.25 58,915 +0.11(+0.29%)
Jun 10, 2010 36.68 37.14 36.68 37.14 59,821 +0.94(+2.60%)
Jun 09, 2010 36.55 36.74 36.12 36.20 70,719 -0.10(-0.28%)
Jun 08, 2010 35.88 36.34 35.65 36.30 65,486 +0.46(+1.28%)
Jun 07, 2010 36.40 36.47 35.84 35.84 106,595 -0.40(-1.10%)
Jun 04, 2010 36.24 36.97 36.15 36.24 126,216 -1.31(-3.49%)
Jun 03, 2010 37.57 37.67 37.27 37.55 55,444 +0.10(+0.26%)
Jun 02, 2010 36.64 37.45 36.64 37.45 162,728 +0.84(+2.29%)
Jun 01, 2010 36.77 37.30 36.61 36.61 77,344 -0.47(-1.27%)
May 28, 2010 37.08 37.53 37.01 37.08 86,362 -0.43(-1.15%)
May 27, 2010 36.86 37.51 36.86 37.51 118,030 +1.16(+3.19%)
May 26, 2010 36.74 37.07 36.33 36.35 78,018 -0.28(-0.75%)
May 25, 2010 35.81 36.67 35.64 36.63 230,796 -0.07(-0.20%)
May 24, 2010 37.01 37.21 36.69 36.70 86,935 -0.45(-1.21%)
May 21, 2010 36.36 37.20 36.00 37.15 260,484 +0.29(+0.79%)
May 20, 2010 37.04 37.51 36.86 36.86 215,887 -1.35(-3.53%)
May 19, 2010 38.27 38.45 37.76 38.21 156,073 -0.20(-0.52%)
May 18, 2010 39.23 39.25 38.32 38.41 141,259 -0.44(-1.13%)
May 17, 2010 38.85 38.98 38.20 38.85 122,302 +0.10(+0.26%)
May 14, 2010 38.75 39.22 38.49 38.75 151,853 -0.69(-1.75%)
May 13, 2010 39.79 39.86 39.35 39.44 76,536 -0.40(-1.00%)
May 12, 2010 39.51 39.85 39.46 39.84 65,889 +0.45(+1.14%)
May 11, 2010 39.56 39.79 39.32 39.39 153,681 -0.05(-0.13%)
May 10, 2010 39.37 39.44 39.05 39.44 149,415 +1.48(+3.90%)
May 07, 2010 38.32 38.64 37.48 37.96 212,995 +8.17(+27.43%)
May 06, 2010 29.79 41.41 0.0800 29.79 1,040 -9.86(-24.87%)
May 05, 2010 39.70 39.94 39.49 39.65 171,700 -0.29(-0.73%)
May 04, 2010 40.41 40.43 39.76 39.94 213,244 -0.82(-2.01%)
May 03, 2010 40.48 40.83 40.39 40.76 85,277 +0.51(+1.27%)
Apr 30, 2010 40.84 40.92 40.25 40.25 95,092 -0.54(-1.32%)
Apr 29, 2010 40.56 40.85 40.51 40.79 84,751 +0.50(+1.24%)
Apr 28, 2010 40.20 40.43 40.03 40.29 109,542 +0.22(+0.55%)
Apr 27, 2010 40.74 40.89 39.95 40.07 114,662 -0.81(-1.98%)
Apr 26, 2010 41.04 41.12 40.86 40.88 118,374 -0.10(-0.24%)
Apr 23, 2010 40.73 40.98 40.58 40.98 74,458 +0.23(+0.56%)
Apr 22, 2010 40.46 40.77 40.26 40.75 68,861 -0.01(-0.02%)
Apr 21, 2010 40.90 40.90 40.58 40.76 101,925 -0.05(-0.12%)
Apr 20, 2010 40.77 40.84 40.66 40.81 115,754 +0.28(+0.69%)
Apr 19, 2010 40.21 40.53 40.14 40.53 98,637 +0.16(+0.40%)
Apr 16, 2010 40.71 40.78 40.18 40.37 99,797 -0.44(-1.08%)
Apr 15, 2010 40.70 40.88 40.66 40.81 100,717 +0.05(+0.12%)
Apr 14, 2010 40.57 40.76 40.45 40.76 134,305 +0.34(+0.84%)
Apr 13, 2010 40.35 40.44 40.14 40.42 93,261 +0.04(+0.10%)
Apr 12, 2010 40.36 40.44 40.29 40.38 80,254 +0.10(+0.25%)
Apr 09, 2010 40.11 40.29 40.02 40.28 66,198 +0.31(+0.78%)
Apr 08, 2010 39.76 40.07 39.69 39.97 84,182 +0.11(+0.28%)
Apr 07, 2010 40.06 40.09 39.70 39.86 159,170 -0.25(-0.62%)
Apr 06, 2010 40.00 40.18 39.93 40.11 163,206 +0.03(+0.08%)
Apr 05, 2010 40.00 40.11 39.85 40.08 95,729 +0.24(+0.60%)
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