Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 -0.32 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.437 9.437 9.437 9.437 827 +0.07(+0.77%)
Mar 30, 2005 9.395 9.395 9.353 9.365 2,317 -0.13(-1.34%)
Mar 29, 2005 9.516 9.576 9.467 9.492 1,820 -0.08(-0.88%)
Mar 28, 2005 9.636 9.649 9.576 9.576 2,317 -0.03(-0.31%)
Mar 24, 2005 9.606 9.606 9.606 9.606 331 +0.03(+0.32%)
Mar 23, 2005 9.606 9.655 9.534 9.576 13,406 -0.03(-0.31%)
Mar 22, 2005 9.715 9.715 9.606 9.606 2,482 -0.10(-1.00%)
Mar 21, 2005 9.522 9.703 9.522 9.703 5,958 +0.19(+2.03%)
Mar 18, 2005 9.673 9.673 9.510 9.510 5,462 -0.19(-1.93%)
Mar 17, 2005 9.697 9.697 9.697 9.697 1,655 -0.05(-0.55%)
Mar 16, 2005 9.788 9.788 9.750 9.750 827 -0.10(-0.99%)
Mar 15, 2005 9.957 9.957 9.848 9.848 2,317 -0.03(-0.31%)
Mar 14, 2005 9.830 9.878 9.818 9.878 4,303 -0.03(-0.30%)
Mar 11, 2005 9.908 9.908 9.908 9.908 0 +0.00(+0.00%)
Mar 10, 2005 10.04 10.04 9.908 9.908 3,144 -0.19(-1.86%)
Mar 09, 2005 10.09 10.24 9.999 10.10 12,082 -0.05(-0.53%)
Mar 08, 2005 10.09 10.15 10.09 10.15 5,131 +0.00(+0.00%)
Mar 07, 2005 9.975 10.15 9.975 10.15 4,965 +0.07(+0.72%)
Mar 04, 2005 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 03, 2005 10.08 10.08 10.08 10.08 496 -0.04(-0.42%)
Mar 02, 2005 10.10 10.12 10.09 10.12 5,462 +0.04(+0.36%)
Mar 01, 2005 9.872 10.08 9.872 10.08 7,282 +0.25(+2.52%)
Feb 28, 2005 9.788 9.908 9.788 9.836 2,151 -0.07(-0.73%)
Feb 25, 2005 9.788 9.908 9.788 9.908 2,482 +0.18(+1.86%)
Feb 24, 2005 9.788 9.788 9.697 9.727 2,317 -0.02(-0.19%)
Feb 23, 2005 9.667 9.745 9.667 9.745 3,972 +0.08(+0.81%)
Feb 22, 2005 9.757 9.757 9.667 9.667 1,655 -0.14(-1.42%)
Feb 18, 2005 9.697 9.806 9.697 9.806 5,793 +0.00(+0.00%)
Feb 17, 2005 9.570 9.806 9.570 9.806 4,965 +0.20(+2.08%)
Feb 16, 2005 9.606 9.606 9.606 9.606 993 +0.00(+0.00%)
Feb 15, 2005 9.606 9.606 9.606 9.606 0 +0.00(+0.00%)
Feb 14, 2005 9.606 9.606 9.606 9.606 993 +0.00(+0.00%)
Feb 11, 2005 9.606 9.606 9.606 9.606 1,158 +0.00(+0.00%)
Feb 10, 2005 9.606 9.606 9.600 9.606 1,986 +0.03(+0.32%)
Feb 09, 2005 9.576 9.576 9.576 9.576 0 +0.00(+0.00%)
Feb 08, 2005 9.528 9.576 9.528 9.576 2,482 +0.05(+0.51%)
Feb 07, 2005 9.528 9.528 9.528 9.528 1,655 +0.03(+0.32%)
Feb 04, 2005 9.455 9.498 9.455 9.498 3,475 +0.05(+0.51%)
Feb 03, 2005 9.449 9.449 9.449 9.449 496 -0.01(-0.06%)
Feb 02, 2005 9.455 9.455 9.455 9.455 496 +0.00(+0.00%)
Feb 01, 2005 9.425 9.455 9.425 9.455 827 -0.02(-0.25%)
Jan 31, 2005 9.473 9.485 9.467 9.479 4,965 +0.05(+0.58%)
Jan 28, 2005 9.655 9.667 9.425 9.425 10,262 -0.17(-1.76%)
Jan 27, 2005 9.757 9.848 9.588 9.594 10,096 -0.19(-1.98%)
Jan 26, 2005 9.727 9.788 9.727 9.788 3,641 +0.00(+0.00%)
Jan 25, 2005 10.04 10.10 9.788 9.788 36,082 -0.25(-2.53%)
Jan 24, 2005 10.15 10.21 10.04 10.04 6,951 -0.09(-0.89%)
Jan 21, 2005 9.999 10.18 9.969 10.13 15,227 +0.16(+1.64%)
Jan 20, 2005 9.878 9.969 9.878 9.969 827 +0.09(+0.92%)
Jan 19, 2005 9.848 9.878 9.830 9.878 12,744 -0.09(-0.91%)
Jan 18, 2005 9.757 9.969 9.588 9.969 24,661 +0.27(+2.80%)
Jan 14, 2005 9.697 9.697 9.697 9.697 331 +0.01(+0.06%)
Jan 13, 2005 9.848 9.848 9.691 9.691 2,813 -0.16(-1.60%)
Jan 12, 2005 9.848 9.848 9.848 9.848 0 +0.00(+0.00%)
Jan 11, 2005 9.908 9.908 9.848 9.848 662 -0.09(-0.91%)
Jan 10, 2005 9.896 9.939 9.896 9.939 2,151 +0.12(+1.23%)
Jan 07, 2005 9.769 9.818 9.769 9.818 993 +0.15(+1.56%)
Jan 06, 2005 9.667 9.667 9.667 9.667 2,482 +0.12(+1.27%)
Jan 05, 2005 9.485 9.546 9.485 9.546 827 +0.06(+0.64%)
Jan 04, 2005 9.425 9.485 9.425 9.485 1,158 +0.12(+1.29%)
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