Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.38 USD +0.09 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.94 14.94 14.87 14.87 600 -0.07(-0.47%)
Jun 29, 2005 14.94 14.94 14.94 14.94 1,300 +0.00(+0.00%)
Jun 28, 2005 15.00 15.01 14.94 14.94 500 -0.04(-0.27%)
Jun 27, 2005 14.96 14.98 14.95 14.98 2,200 +0.04(+0.27%)
Jun 24, 2005 14.92 14.96 14.92 14.94 700 +0.05(+0.34%)
Jun 23, 2005 14.89 14.89 14.89 14.89 0 +0.00(+0.00%)
Jun 22, 2005 14.86 14.89 14.86 14.89 2,300 +0.05(+0.34%)
Jun 21, 2005 14.75 14.84 14.75 14.84 4,400 +0.14(+0.95%)
Jun 20, 2005 14.91 14.91 14.67 14.70 6,800 -0.21(-1.41%)
Jun 17, 2005 14.91 14.92 14.91 14.91 800 -0.01(-0.07%)
Jun 16, 2005 14.93 14.95 14.92 14.92 3,000 -0.13(-0.86%)
Jun 15, 2005 15.26 15.26 14.93 15.05 5,300 -0.26(-1.70%)
Jun 14, 2005 15.32 15.32 15.30 15.31 5,700 -0.05(-0.33%)
Jun 13, 2005 15.50 15.55 15.36 15.36 6,200 -0.08(-0.52%)
Jun 10, 2005 15.67 15.67 15.44 15.44 3,100 -0.21(-1.34%)
Jun 09, 2005 16.10 16.10 15.46 15.65 13,700 -0.56(-3.45%)
Jun 08, 2005 16.21 16.21 16.21 16.21 100 -0.05(-0.31%)
Jun 07, 2005 16.15 16.26 16.15 16.26 1,700 +0.02(+0.12%)
Jun 06, 2005 16.24 16.24 16.24 16.24 1,100 -0.11(-0.67%)
Jun 03, 2005 16.16 16.35 16.07 16.35 2,300 +0.10(+0.62%)
Jun 02, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 01, 2005 16.25 16.41 16.05 16.25 11,900 -0.05(-0.31%)
May 31, 2005 16.45 16.45 16.22 16.30 3,900 -0.10(-0.61%)
May 27, 2005 16.35 16.40 16.32 16.40 2,400 +0.12(+0.74%)
May 26, 2005 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
May 25, 2005 16.17 16.30 16.17 16.28 2,900 +0.22(+1.37%)
May 24, 2005 15.98 16.06 15.85 16.06 3,900 +0.18(+1.13%)
May 23, 2005 15.88 15.88 15.88 15.88 200 -0.04(-0.25%)
May 20, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
May 19, 2005 16.04 16.05 15.92 15.92 2,600 -0.11(-0.69%)
May 18, 2005 16.04 16.04 16.03 16.03 1,400 +0.05(+0.31%)
May 17, 2005 15.97 15.98 15.97 15.98 1,400 +0.04(+0.25%)
May 16, 2005 15.91 15.94 15.91 15.94 400 +0.04(+0.25%)
May 13, 2005 16.03 16.03 15.90 15.90 2,600 +0.00(+0.00%)
May 12, 2005 15.90 15.90 15.89 15.90 500 +0.01(+0.06%)
May 11, 2005 15.75 15.89 15.75 15.89 3,200 -0.14(-0.87%)
May 10, 2005 16.04 16.04 16.03 16.03 1,400 +0.10(+0.63%)
May 09, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
May 06, 2005 15.93 15.93 15.93 15.93 100 -0.06(-0.38%)
May 05, 2005 15.99 15.99 15.99 15.99 600 -0.07(-0.44%)
May 04, 2005 16.00 16.06 16.00 16.06 900 +0.06(+0.37%)
May 03, 2005 15.99 16.00 15.99 16.00 300 +0.01(+0.06%)
May 02, 2005 15.91 15.99 15.91 15.99 800 +0.03(+0.19%)
Apr 29, 2005 15.90 15.99 15.90 15.96 900 +0.11(+0.69%)
Apr 28, 2005 15.85 15.85 15.85 15.85 100 +0.05(+0.32%)
Apr 27, 2005 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Apr 26, 2005 15.60 15.80 15.60 15.80 2,700 +0.25(+1.61%)
Apr 25, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Apr 22, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Apr 21, 2005 15.65 15.65 15.55 15.55 2,500 +0.08(+0.52%)
Apr 20, 2005 15.47 15.47 15.47 15.47 200 -0.13(-0.83%)
Apr 19, 2005 15.60 15.60 15.60 15.60 900 +0.01(+0.06%)
Apr 18, 2005 15.59 15.59 15.59 15.59 300 +0.05(+0.32%)
Apr 15, 2005 15.65 15.65 15.51 15.54 2,200 -0.16(-1.02%)
Apr 14, 2005 15.71 15.71 15.70 15.70 400 +0.07(+0.45%)
Apr 13, 2005 15.65 15.65 15.63 15.63 500 -0.01(-0.06%)
Apr 12, 2005 15.54 15.64 15.54 15.64 1,100 +0.11(+0.71%)
Apr 11, 2005 15.53 15.53 15.53 15.53 400 -0.07(-0.45%)
Apr 08, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Apr 07, 2005 15.62 15.62 15.60 15.60 1,900 -0.10(-0.64%)
Apr 06, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Apr 05, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Apr 04, 2005 15.70 15.70 15.70 15.70 0 +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