Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.238 9.245 9.238 9.245 1,398 +0.05(+0.49%)
Sep 27, 2002 9.238 9.238 9.142 9.200 1,554 +0.00(+0.00%)
Sep 26, 2002 9.168 9.238 9.168 9.200 4,507 +0.03(+0.35%)
Sep 25, 2002 9.168 9.168 9.168 9.168 777 +0.10(+1.06%)
Sep 24, 2002 9.007 9.071 9.007 9.071 2,176 -0.01(-0.07%)
Sep 23, 2002 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Sep 20, 2002 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
Sep 19, 2002 9.071 9.168 9.071 9.078 11,968 -0.06(-0.63%)
Sep 18, 2002 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Sep 17, 2002 9.296 9.328 9.135 9.135 5,440 -0.06(-0.70%)
Sep 16, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 13, 2002 9.168 9.264 9.168 9.200 2,176 +0.10(+1.06%)
Sep 12, 2002 8.975 9.103 8.975 9.103 4,507 +0.06(+0.71%)
Sep 11, 2002 9.251 9.251 9.039 9.039 11,813 -0.10(-1.06%)
Sep 10, 2002 9.135 9.264 9.135 9.135 2,487 +0.00(+0.00%)
Sep 09, 2002 9.135 9.135 9.135 9.135 932 +0.06(+0.71%)
Sep 06, 2002 9.071 9.071 9.071 9.071 777 +0.06(+0.71%)
Sep 05, 2002 9.007 9.007 9.007 9.007 1,554 +0.14(+1.60%)
Sep 04, 2002 8.942 8.942 8.865 8.865 4,196 -0.08(-0.86%)
Sep 03, 2002 8.949 8.949 8.942 8.942 2,176 +0.00(+0.00%)
Aug 30, 2002 9.103 9.103 8.942 8.942 5,751 -0.10(-1.07%)
Aug 29, 2002 9.071 9.071 9.039 9.039 1,709 +0.03(+0.36%)
Aug 28, 2002 9.084 9.084 9.007 9.007 932 -0.02(-0.21%)
Aug 27, 2002 9.026 9.026 9.026 9.026 4,818 +0.08(+0.94%)
Aug 26, 2002 8.942 8.942 8.942 8.942 0 +0.00(+0.00%)
Aug 23, 2002 8.942 8.942 8.942 8.942 3,108 +0.00(+0.00%)
Aug 22, 2002 9.007 9.039 8.942 8.942 13,212 +0.00(+0.00%)
Aug 21, 2002 8.885 8.968 8.885 8.942 1,709 -0.03(-0.36%)
Aug 20, 2002 8.975 8.975 8.975 8.975 0 +0.00(+0.00%)
Aug 16, 2002 8.942 8.975 8.942 8.975 2,176 +0.10(+1.09%)
Aug 15, 2002 8.975 8.975 8.878 8.878 3,264 -0.13(-1.43%)
Aug 14, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Aug 13, 2002 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Aug 12, 2002 9.007 9.007 9.007 9.007 6,217 +0.13(+1.45%)
Aug 07, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 06, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 05, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Aug 02, 2002 8.878 8.878 8.878 8.878 1,554 +0.06(+0.73%)
Aug 01, 2002 8.820 8.820 8.814 8.814 1,088 +0.00(+0.00%)
Jul 31, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
Jul 30, 2002 8.775 8.814 8.775 8.814 5,751 +0.06(+0.74%)
Jul 29, 2002 8.749 8.749 8.749 8.749 621 +0.10(+1.12%)
Jul 26, 2002 8.775 8.775 8.653 8.653 3,885 -0.06(-0.74%)
Jul 25, 2002 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 24, 2002 8.692 8.775 8.692 8.717 2,797 -0.06(-0.73%)
Jul 23, 2002 8.782 8.782 8.782 8.782 1,243 -0.10(-1.09%)
Jul 22, 2002 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Jul 19, 2002 8.820 8.878 8.820 8.878 8,860 +0.03(+0.36%)
Jul 17, 2002 8.846 8.846 8.846 8.846 0 -0.13(-1.43%)
Jul 12, 2002 8.962 8.975 8.962 8.975 5,440 +0.02(+0.22%)
Jul 11, 2002 8.955 8.955 8.955 8.955 466 +0.00(+0.00%)
Jul 10, 2002 8.955 8.955 8.955 8.955 2,176 +0.01(+0.14%)
Jul 09, 2002 8.846 8.942 8.846 8.942 4,663 -0.01(-0.14%)
Jul 08, 2002 8.955 8.955 8.955 8.955 621 +0.00(+0.00%)
Jul 05, 2002 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Jul 04, 2002 8.955 8.955 8.955 8.955 466 +0.00(+0.00%)
Jul 03, 2002 8.955 8.955 8.955 8.955 466 +0.05(+0.51%)
Jul 02, 2002 8.679 8.910 8.679 8.910 4,507 +0.15(+1.76%)
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