Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

109.85 USD -1.23 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 64.25 64.52 64.18 64.45 515,896 +0.12(+0.19%)
Apr 29, 2014 64.43 64.47 64.25 64.33 508,763 +0.13(+0.20%)
Apr 28, 2014 64.00 64.30 63.63 64.20 397,502 +0.55(+0.86%)
Apr 25, 2014 63.71 63.83 63.47 63.65 419,001 -0.15(-0.24%)
Apr 24, 2014 63.93 64.00 63.60 63.80 525,077 +0.27(+0.42%)
Apr 23, 2014 63.66 63.70 63.53 63.53 318,252 -0.14(-0.22%)
Apr 22, 2014 63.61 63.83 63.50 63.67 375,457 +0.15(+0.24%)
Apr 21, 2014 63.41 63.54 63.29 63.52 579,297 +0.17(+0.27%)
Apr 17, 2014 63.17 63.35 63.35 63.35 347,400 +0.17(+0.27%)
Apr 16, 2014 62.97 63.18 62.79 63.18 358,072 +0.58(+0.93%)
Apr 15, 2014 62.36 62.64 61.94 62.60 536,679 +0.38(+0.61%)
Apr 14, 2014 62.27 62.31 61.77 62.22 384,171 +0.36(+0.58%)
Apr 11, 2014 61.95 62.25 61.81 61.86 609,758 -0.40(-0.64%)
Apr 10, 2014 63.32 63.33 62.19 62.26 515,887 -1.01(-1.60%)
Apr 09, 2014 62.97 63.27 62.76 63.27 430,194 +0.45(+0.72%)
Apr 08, 2014 62.57 62.92 62.40 62.82 422,336 +0.24(+0.38%)
Apr 07, 2014 62.97 63.06 62.58 62.58 530,970 -0.49(-0.78%)
Apr 04, 2014 63.88 63.91 63.00 63.07 605,259 -0.52(-0.82%)
Apr 03, 2014 63.66 63.70 63.44 63.59 421,363 +0.01(+0.02%)
Apr 02, 2014 63.43 63.63 63.26 63.58 334,736 +0.24(+0.38%)
Apr 01, 2014 63.32 63.37 63.08 63.34 322,352 +0.22(+0.35%)
Mar 31, 2014 63.09 63.22 62.98 63.12 868,702 +0.46(+0.73%)
Mar 28, 2014 62.48 62.88 62.48 62.66 567,619 +0.32(+0.51%)
Mar 27, 2014 62.33 62.47 62.17 62.34 515,611 +0.05(+0.08%)
Mar 26, 2014 62.86 62.86 62.28 62.29 382,778 -0.27(-0.43%)
Mar 25, 2014 62.41 62.61 62.25 62.56 464,719 +0.44(+0.71%)
Mar 24, 2014 62.28 62.45 61.89 62.12 903,224 -0.42(-0.67%)
Mar 21, 2014 62.93 63.11 62.49 62.54 481,987 -0.03(-0.04%)
Mar 20, 2014 62.01 62.59 61.90 62.57 418,853 +0.46(+0.74%)
Mar 19, 2014 62.67 62.67 61.74 62.11 494,529 -0.45(-0.72%)
Mar 18, 2014 62.30 62.64 62.20 62.56 391,898 +0.41(+0.66%)
Mar 17, 2014 61.93 62.25 61.87 62.15 752,494 +0.55(+0.89%)
Mar 14, 2014 61.62 61.93 61.55 61.60 461,637 -0.10(-0.16%)
Mar 13, 2014 62.38 62.43 61.56 61.70 511,757 -0.49(-0.79%)
Mar 12, 2014 61.88 62.23 61.83 62.19 469,847 +0.07(+0.11%)
Mar 11, 2014 62.45 62.53 62.00 62.12 325,801 -0.32(-0.51%)
Mar 10, 2014 62.40 62.47 62.14 62.44 468,404 -0.05(-0.08%)
Mar 07, 2014 62.62 62.62 62.24 62.49 559,325 +0.10(+0.16%)
Mar 06, 2014 62.46 62.52 62.31 62.39 444,978 +0.11(+0.18%)
Mar 05, 2014 62.40 62.40 62.21 62.28 372,697 -0.16(-0.26%)
Mar 04, 2014 62.16 62.53 62.12 62.44 416,912 +0.86(+1.40%)
Mar 03, 2014 61.53 61.72 61.22 61.58 787,332 -0.41(-0.66%)
Feb 28, 2014 61.78 62.28 61.66 61.99 550,026 +0.19(+0.31%)
Feb 27, 2014 61.37 61.80 61.34 61.80 403,201 +0.30(+0.49%)
Feb 26, 2014 61.64 61.69 61.35 61.50 445,595 +0.00(+0.00%)
Feb 25, 2014 61.57 61.80 61.39 61.50 633,387 -0.07(-0.11%)
Feb 24, 2014 61.50 61.97 61.32 61.57 610,110 +0.25(+0.41%)
Feb 21, 2014 61.55 61.65 61.28 61.32 379,963 -0.10(-0.17%)
Feb 20, 2014 60.99 61.56 60.93 61.42 350,403 +0.45(+0.74%)
Feb 19, 2014 61.25 61.63 60.94 60.97 535,254 -0.41(-0.67%)
Feb 18, 2014 61.56 61.56 61.27 61.38 485,957 -0.07(-0.11%)
Feb 14, 2014 61.03 61.45 61.45 61.45 601,200 +0.42(+0.69%)
Feb 13, 2014 60.34 61.05 60.28 61.03 535,653 +0.30(+0.49%)
Feb 12, 2014 60.86 61.02 60.60 60.73 500,223 -0.02(-0.03%)
Feb 11, 2014 60.21 60.88 60.10 60.75 730,545 +0.67(+1.12%)
Feb 10, 2014 60.08 60.08 59.83 60.08 908,774 +0.12(+0.20%)
Feb 07, 2014 59.60 60.00 59.39 59.96 668,390 +0.68(+1.15%)
Feb 06, 2014 58.86 59.32 58.80 59.28 614,749 +0.60(+1.02%)
Feb 05, 2014 58.67 58.82 58.35 58.68 844,105 -0.11(-0.19%)
Feb 04, 2014 58.74 58.89 58.51 58.79 1,045,613 +0.31(+0.53%)
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