Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

108.67 USD +0.28 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.80 14.80 14.80 14.80 200 +0.11(+0.75%)
Mar 28, 2003 14.60 14.69 14.60 14.69 1,800 +0.18(+1.24%)
Mar 27, 2003 14.51 14.51 14.51 14.51 2,800 -0.09(-0.62%)
Mar 26, 2003 14.51 14.60 14.51 14.60 1,200 +0.08(+0.55%)
Mar 25, 2003 14.52 14.52 14.52 14.52 100 +0.00(+0.00%)
Mar 24, 2003 14.52 14.52 14.52 14.52 0 +0.00(+0.00%)
Mar 21, 2003 14.52 14.52 14.52 14.52 3,800 -0.03(-0.21%)
Mar 20, 2003 14.69 14.69 14.55 14.55 2,400 -0.15(-1.02%)
Mar 19, 2003 14.90 14.90 14.70 14.70 2,000 -0.18(-1.21%)
Mar 18, 2003 14.90 14.90 14.88 14.88 2,000 -0.07(-0.47%)
Mar 17, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Mar 14, 2003 14.56 14.95 14.55 14.95 11,100 +0.40(+2.75%)
Mar 13, 2003 14.61 14.61 14.55 14.55 4,400 -0.20(-1.36%)
Mar 12, 2003 14.75 14.75 14.75 14.75 700 -0.20(-1.34%)
Mar 11, 2003 14.95 14.95 14.95 14.95 600 +0.15(+1.01%)
Mar 10, 2003 14.80 14.80 14.80 14.80 100 +0.10(+0.68%)
Mar 07, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 06, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 05, 2003 14.66 14.70 14.66 14.70 1,300 +0.00(+0.00%)
Mar 04, 2003 14.80 14.80 14.70 14.70 400 +0.00(+0.00%)
Mar 03, 2003 14.80 14.80 14.70 14.70 900 -0.10(-0.68%)
Feb 28, 2003 14.80 14.80 14.80 14.80 200 +0.10(+0.68%)
Feb 27, 2003 14.70 14.70 14.70 14.70 100 +0.14(+0.96%)
Feb 26, 2003 14.56 14.56 14.56 14.56 500 -0.09(-0.61%)
Feb 25, 2003 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 24, 2003 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 21, 2003 14.77 14.77 14.65 14.65 2,100 -0.05(-0.34%)
Feb 20, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 19, 2003 14.60 14.70 14.60 14.70 1,900 +0.19(+1.31%)
Feb 18, 2003 14.51 14.51 14.51 14.51 300 +0.00(+0.00%)
Feb 14, 2003 14.51 14.51 14.51 14.51 4,800 +0.02(+0.14%)
Feb 13, 2003 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Feb 12, 2003 14.49 14.49 14.49 14.49 400 +0.08(+0.56%)
Feb 11, 2003 14.41 14.41 14.41 14.41 800 -0.08(-0.55%)
Feb 10, 2003 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Feb 07, 2003 14.41 14.65 14.41 14.49 1,600 +0.19(+1.33%)
Feb 06, 2003 14.30 14.30 14.30 14.30 600 -0.10(-0.69%)
Feb 05, 2003 14.42 14.42 14.40 14.40 1,000 -0.15(-1.03%)
Feb 04, 2003 14.65 14.65 14.55 14.55 500 +0.00(+0.00%)
Feb 03, 2003 14.55 14.55 14.55 14.55 200 +0.15(+1.04%)
Jan 31, 2003 14.50 14.50 14.40 14.40 2,200 -0.10(-0.69%)
Jan 30, 2003 14.50 14.59 14.40 14.50 3,700 +0.13(+0.90%)
Jan 28, 2003 14.37 14.37 14.37 14.37 1,600 +0.07(+0.49%)
Jan 27, 2003 14.31 14.31 14.30 14.30 200 +0.00(+0.00%)
Jan 24, 2003 14.10 14.36 14.10 14.30 3,900 +0.29(+2.07%)
Jan 23, 2003 13.95 14.01 13.95 14.01 1,500 +0.15(+1.08%)
Jan 22, 2003 14.15 14.15 13.86 13.86 4,100 -0.19(-1.35%)
Jan 21, 2003 14.06 14.06 14.00 14.05 4,000 -0.20(-1.40%)
Jan 17, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jan 16, 2003 14.25 14.25 14.25 14.25 500 -0.10(-0.70%)
Jan 15, 2003 14.08 14.35 14.08 14.35 2,100 +0.10(+0.70%)
Jan 14, 2003 14.25 14.25 14.25 14.25 500 -0.10(-0.70%)
Jan 13, 2003 14.05 14.35 13.92 14.35 8,600 +0.30(+2.14%)
Jan 10, 2003 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 09, 2003 13.95 14.05 13.95 14.05 1,700 -0.05(-0.35%)
Jan 08, 2003 14.10 14.10 14.10 14.10 1,200 -0.10(-0.70%)
Jan 07, 2003 14.19 14.20 14.19 14.20 600 +0.10(+0.71%)
Jan 06, 2003 14.20 14.20 14.10 14.10 4,700 -0.26(-1.81%)
Jan 03, 2003 14.36 14.36 14.36 14.36 1,000 +0.00(+0.00%)
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