Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

127.56 +0.52 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 30, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 29, 2003 8.706 8.712 8.700 8.700 827 +0.01(+0.07%)
Oct 28, 2003 8.640 8.694 8.676 8.694 7,779 +0.05(+0.63%)
Oct 27, 2003 8.640 8.640 8.640 8.640 331 +0.03(+0.35%)
Oct 24, 2003 8.609 8.609 8.609 8.609 331 -0.04(-0.49%)
Oct 23, 2003 8.652 8.652 8.652 8.652 3,144 +0.04(+0.49%)
Oct 22, 2003 8.640 8.640 8.609 8.609 1,324 +0.01(+0.14%)
Oct 21, 2003 8.597 8.597 8.597 8.597 827 -0.10(-1.11%)
Oct 20, 2003 8.694 8.694 8.694 8.694 0 +0.00(+0.00%)
Oct 17, 2003 8.694 8.694 8.694 8.694 2,813 +0.02(+0.21%)
Oct 16, 2003 8.676 8.676 8.676 8.676 0 +0.02(+0.21%)
Oct 15, 2003 8.640 8.664 8.640 8.658 3,475 -0.02(-0.28%)
Oct 14, 2003 8.700 8.700 8.682 8.682 1,820 +0.04(+0.49%)
Oct 13, 2003 8.640 8.640 8.640 8.640 0 +0.00(+0.00%)
Oct 10, 2003 8.640 8.640 8.640 8.640 3,144 -0.04(-0.42%)
Oct 09, 2003 8.688 8.688 8.676 8.676 5,627 -0.02(-0.28%)
Oct 08, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 07, 2003 8.658 8.658 8.658 8.700 8,937 +0.12(+1.41%)
Oct 06, 2003 8.579 8.579 8.579 8.579 496 +0.12(+1.43%)
Oct 03, 2003 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Oct 02, 2003 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Oct 01, 2003 8.428 8.458 8.428 8.458 6,786 +0.02(+0.29%)
Sep 30, 2003 8.404 8.446 8.404 8.434 12,413 +0.04(+0.43%)
Sep 29, 2003 8.368 8.368 8.356 8.398 10,758 +0.06(+0.72%)
Sep 26, 2003 8.368 8.368 8.325 8.338 12,413 +0.00(+0.00%)
Sep 25, 2003 8.307 8.307 8.307 8.338 2,317 +0.06(+0.73%)
Sep 24, 2003 8.277 8.277 8.277 8.277 0 +0.06(+0.74%)
Sep 23, 2003 8.217 8.217 8.217 8.217 0 +0.00(+0.00%)
Sep 22, 2003 8.156 8.156 8.156 8.217 10,758 +0.03(+0.37%)
Sep 19, 2003 8.187 8.187 8.187 8.187 2,317 +0.09(+1.12%)
Sep 18, 2003 8.126 8.126 8.096 8.096 9,103 -0.12(-1.47%)
Sep 17, 2003 8.156 8.217 8.156 8.217 6,124 +0.01(+0.15%)
Sep 16, 2003 8.205 8.205 8.205 8.205 0 +0.00(+0.00%)
Sep 15, 2003 8.187 8.205 8.187 8.205 1,986 +0.15(+1.88%)
Sep 12, 2003 8.054 8.054 8.054 8.054 0 -0.07(-0.89%)
Sep 11, 2003 8.126 8.126 8.035 8.126 10,593 -0.12(-1.47%)
Sep 10, 2003 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Sep 09, 2003 8.156 8.247 8.156 8.247 3,641 +0.01(+0.15%)
Sep 08, 2003 8.241 8.241 8.235 8.235 1,655 -0.07(-0.87%)
Sep 05, 2003 8.217 8.307 8.217 8.307 5,462 +0.15(+1.85%)
Sep 04, 2003 8.156 8.156 8.156 8.156 496 -0.04(-0.44%)
Sep 03, 2003 8.180 8.193 8.180 8.193 2,813 +0.04(+0.44%)
Sep 02, 2003 8.126 8.156 8.126 8.156 496 +0.09(+1.12%)
Aug 29, 2003 8.126 8.126 7.981 8.066 8,772 +0.11(+1.44%)
Aug 28, 2003 8.066 8.066 7.951 7.951 662 -0.05(-0.68%)
Aug 27, 2003 8.005 8.005 8.005 8.005 4,965 +0.03(+0.38%)
Aug 26, 2003 8.011 8.011 7.927 7.975 10,096 +0.02(+0.30%)
Aug 25, 2003 8.096 8.096 7.951 7.951 6,455 -0.12(-1.50%)
Aug 22, 2003 8.156 8.156 8.072 8.072 15,227 -0.08(-1.04%)
Aug 21, 2003 8.211 8.211 8.156 8.156 1,324 +0.00(+0.00%)
Aug 20, 2003 8.144 8.156 8.096 8.156 3,641 +0.02(+0.22%)
Aug 19, 2003 8.120 8.138 8.120 8.138 5,462 +0.02(+0.30%)
Aug 18, 2003 8.168 8.174 8.114 8.114 3,806 -0.05(-0.59%)
Aug 15, 2003 8.162 8.162 8.162 8.162 0 +0.00(+0.00%)
Aug 14, 2003 8.168 8.168 8.162 8.162 1,655 +0.01(+0.07%)
Aug 13, 2003 8.295 8.368 8.156 8.156 24,165 -0.12(-1.46%)
Aug 12, 2003 8.156 8.283 8.156 8.277 8,772 -0.04(-0.44%)
Aug 11, 2003 8.259 8.313 8.259 8.313 8,110 +0.10(+1.18%)
Aug 08, 2003 8.168 8.217 8.102 8.217 13,572 +0.00(+0.00%)
Aug 07, 2003 8.253 8.253 8.035 8.217 19,199 -0.04(-0.44%)
Aug 06, 2003 8.253 8.253 8.253 8.253 0 +0.00(+0.00%)
Aug 05, 2003 8.253 8.253 8.253 8.253 0 +0.00(+0.00%)
Aug 04, 2003 8.368 8.368 8.253 8.253 5,296 -0.21(-2.43%)
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