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 (%)
Feb 27, 2004 9.800 9.800 9.775 9.781 1,158 +0.01(+0.06%)
Feb 26, 2004 9.769 9.775 9.769 9.775 1,986 +0.02(+0.19%)
Feb 25, 2004 9.757 9.757 9.757 9.757 331 -0.04(-0.43%)
Feb 24, 2004 9.800 9.800 9.800 9.800 165 +0.06(+0.62%)
Feb 23, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Feb 20, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Feb 19, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Feb 18, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Feb 17, 2004 9.757 9.757 9.739 9.739 1,986 +0.04(+0.44%)
Feb 13, 2004 9.727 9.757 9.697 9.697 4,303 +0.03(+0.31%)
Feb 12, 2004 9.667 9.667 9.667 9.667 2,317 +0.10(+1.07%)
Feb 11, 2004 9.564 9.564 9.564 9.564 331 -0.07(-0.75%)
Feb 10, 2004 9.727 9.727 9.636 9.636 4,468 -0.03(-0.31%)
Feb 09, 2004 9.498 9.667 9.498 9.667 11,255 +0.16(+1.65%)
Feb 06, 2004 9.558 9.558 9.492 9.510 3,475 -0.05(-0.51%)
Feb 05, 2004 9.558 9.558 9.558 9.558 331 +0.01(+0.13%)
Feb 04, 2004 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Feb 03, 2004 9.636 9.636 9.485 9.546 12,082 -0.09(-0.94%)
Feb 02, 2004 9.757 9.757 9.636 9.636 5,131 -0.06(-0.62%)
Jan 30, 2004 9.667 9.697 9.667 9.697 496 +0.07(+0.75%)
Jan 29, 2004 9.618 9.630 9.618 9.624 4,303 -0.02(-0.19%)
Jan 28, 2004 9.643 9.643 9.643 9.643 0 +0.00(+0.00%)
Jan 27, 2004 9.643 9.643 9.636 9.643 2,151 +0.06(+0.63%)
Jan 26, 2004 9.582 9.582 9.582 9.582 0 +0.00(+0.00%)
Jan 23, 2004 9.582 9.582 9.582 9.582 662 -0.04(-0.38%)
Jan 22, 2004 9.618 9.618 9.618 9.618 331 +0.12(+1.27%)
Jan 21, 2004 9.498 9.498 9.498 9.498 165 -0.08(-0.82%)
Jan 20, 2004 9.540 9.582 9.485 9.576 3,475 +0.09(+0.96%)
Jan 16, 2004 9.473 9.485 9.365 9.485 14,565 +0.03(+0.32%)
Jan 15, 2004 9.510 9.510 9.455 9.455 2,979 +0.00(+0.00%)
Jan 14, 2004 9.455 9.455 9.455 9.455 0 +0.00(+0.00%)
Jan 13, 2004 9.455 9.455 9.455 9.455 496 +0.00(+0.00%)
Jan 12, 2004 9.353 9.455 9.334 9.455 7,117 +0.18(+1.89%)
Jan 09, 2004 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Jan 08, 2004 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Jan 07, 2004 9.280 9.280 9.280 9.280 1,324 +0.01(+0.07%)
Jan 06, 2004 9.244 9.304 9.244 9.274 9,103 -0.09(-0.97%)
Jan 02, 2004 9.395 9.401 9.334 9.365 4,137 -0.08(-0.90%)
Dec 31, 2003 9.449 9.449 9.449 9.449 3,310 +0.02(+0.26%)
Dec 30, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Dec 29, 2003 9.395 9.425 9.395 9.425 9,599 +0.03(+0.32%)
Dec 26, 2003 9.244 9.395 9.244 9.395 1,158 +0.18(+1.97%)
Dec 24, 2003 9.274 9.274 9.214 9.214 4,303 +0.03(+0.33%)
Dec 23, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Dec 22, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Dec 19, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Dec 18, 2003 9.123 9.183 9.123 9.183 3,310 +0.01(+0.13%)
Dec 17, 2003 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Dec 16, 2003 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Dec 15, 2003 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Dec 12, 2003 9.171 9.171 9.171 9.171 662 -0.05(-0.52%)
Dec 11, 2003 9.147 9.274 9.147 9.220 6,289 +0.15(+1.67%)
Dec 10, 2003 9.069 9.069 9.063 9.069 4,137 -0.02(-0.27%)
Dec 09, 2003 9.093 9.093 9.093 9.093 827 +0.06(+0.67%)
Dec 08, 2003 9.087 9.093 9.032 9.032 3,806 -0.07(-0.73%)
Dec 05, 2003 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Dec 04, 2003 9.099 9.099 9.099 9.099 993 +0.01(+0.07%)
Dec 03, 2003 9.093 9.093 9.093 9.093 496 +0.03(+0.33%)
Dec 02, 2003 9.032 9.063 9.032 9.063 827 +0.21(+2.39%)
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