Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

104.84 USD +0.23 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 72.00 72.27 70.37 70.75 2,214,062 -1.37(-1.90%)
Mar 30, 2020 70.20 72.34 69.96 72.12 5,213,887 +2.37(+3.40%)
Mar 27, 2020 69.27 71.95 69.04 69.75 2,835,200 -1.92(-2.68%)
Mar 26, 2020 67.92 72.11 67.75 71.67 4,768,931 +4.58(+6.83%)
Mar 25, 2020 66.87 69.59 64.95 67.09 4,657,941 +0.87(+1.31%)
Mar 24, 2020 64.33 66.45 63.80 66.22 4,475,722 +5.25(+8.61%)
Mar 23, 2020 63.38 63.51 60.07 60.97 5,931,183 -2.67(-4.20%)
Mar 20, 2020 67.41 67.49 63.34 63.64 3,978,600 -3.18(-4.76%)
Mar 19, 2020 66.96 68.46 65.01 66.82 4,103,375 -1.20(-1.76%)
Mar 18, 2020 67.21 69.33 64.58 68.02 4,822,636 -3.59(-5.01%)
Mar 17, 2020 68.03 71.61 66.52 71.61 4,340,014 +4.72(+7.06%)
Mar 16, 2020 66.56 71.47 65.52 66.89 4,530,542 -7.48(-10.06%)
Mar 13, 2020 72.21 74.50 68.50 74.37 4,264,900 +6.17(+9.05%)
Mar 12, 2020 70.46 73.07 68.09 68.20 7,131,992 -7.46(-9.86%)
Mar 11, 2020 77.41 77.82 74.77 75.66 3,986,832 -3.86(-4.85%)
Mar 10, 2020 79.20 79.64 75.54 79.52 6,366,279 +2.55(+3.31%)
Mar 09, 2020 79.86 79.86 76.44 76.97 5,635,665 -6.66(-7.96%)
Mar 06, 2020 82.40 83.94 81.80 83.63 3,514,300 -1.31(-1.54%)
Mar 05, 2020 85.51 86.27 84.12 84.94 2,391,746 -2.66(-3.04%)
Mar 04, 2020 85.59 87.62 84.78 87.60 2,572,664 +3.48(+4.14%)
Mar 03, 2020 86.40 87.56 83.33 84.12 3,757,150 -2.20(-2.55%)
Mar 02, 2020 83.02 86.32 82.27 86.32 3,983,921 +3.82(+4.63%)
Feb 28, 2020 81.78 82.72 80.18 82.50 6,619,200 -1.48(-1.76%)
Feb 27, 2020 86.37 87.31 83.97 83.98 4,116,071 -3.73(-4.25%)
Feb 26, 2020 88.66 89.44 87.64 87.71 2,523,983 -0.60(-0.68%)
Feb 25, 2020 91.11 91.24 87.98 88.31 3,911,892 -2.61(-2.87%)
Feb 24, 2020 91.40 91.87 90.75 90.92 3,376,917 -2.52(-2.70%)
Feb 21, 2020 93.50 93.65 93.13 93.44 897,900 -0.45(-0.48%)
Feb 20, 2020 93.75 94.09 93.14 93.89 963,889 -0.04(-0.04%)
Feb 19, 2020 93.98 94.08 93.82 93.93 1,124,396 +0.16(+0.17%)
Feb 18, 2020 94.07 94.16 93.41 93.77 814,689 -0.49(-0.52%)
Feb 14, 2020 94.46 94.46 93.90 94.26 886,400 -0.09(-0.10%)
Feb 13, 2020 94.28 94.55 93.93 94.35 910,244 -0.25(-0.26%)
Feb 12, 2020 94.74 94.86 94.41 94.60 836,695 +0.25(+0.26%)
Feb 11, 2020 94.37 94.62 94.19 94.35 825,791 +0.35(+0.37%)
Feb 10, 2020 93.52 94.00 93.43 94.00 825,395 +0.31(+0.33%)
Feb 07, 2020 94.01 94.01 93.54 93.69 747,700 -0.51(-0.54%)
Feb 06, 2020 94.52 94.55 94.11 94.20 1,027,042 +0.03(+0.03%)
Feb 05, 2020 93.36 94.19 93.27 94.17 1,143,015 +1.53(+1.65%)
Feb 04, 2020 92.69 93.07 92.57 92.64 921,665 +0.99(+1.08%)
Feb 03, 2020 91.76 92.32 91.55 91.65 1,467,509 +0.29(+0.32%)
Jan 31, 2020 92.57 92.60 91.04 91.36 2,566,100 -1.58(-1.70%)
Jan 30, 2020 91.99 93.03 91.71 92.94 1,805,024 +0.38(+0.41%)
Jan 29, 2020 93.25 93.38 92.54 92.56 807,271 -0.50(-0.54%)
Jan 28, 2020 92.84 93.31 92.71 93.06 804,148 +0.60(+0.65%)
Jan 27, 2020 92.47 92.88 92.24 92.46 1,262,945 -1.14(-1.22%)
Jan 24, 2020 94.66 94.66 93.20 93.60 1,017,400 -0.84(-0.89%)
Jan 23, 2020 94.23 94.47 93.72 94.44 833,594 -0.10(-0.11%)
Jan 22, 2020 94.59 94.79 94.43 94.54 948,093 +0.18(+0.19%)
Jan 21, 2020 94.52 94.65 94.18 94.36 1,431,876 -0.42(-0.44%)
Jan 17, 2020 94.69 94.83 94.61 94.78 1,002,400 +0.21(+0.22%)
Jan 16, 2020 94.32 94.57 94.22 94.57 1,299,205 +0.65(+0.69%)
Jan 15, 2020 93.81 94.17 93.68 93.92 1,301,901 +0.06(+0.06%)
Jan 14, 2020 93.63 94.03 93.57 93.86 850,826 +0.11(+0.12%)
Jan 13, 2020 93.40 93.75 93.20 93.75 2,655,372 +0.52(+0.56%)
Jan 10, 2020 93.71 93.76 93.11 93.23 1,645,100 -0.36(-0.38%)
Jan 09, 2020 93.47 93.60 93.23 93.59 1,304,052 +0.45(+0.48%)
Jan 08, 2020 92.96 93.49 92.86 93.14 953,999 +0.24(+0.26%)
Jan 07, 2020 93.08 93.12 92.80 92.90 832,273 -0.38(-0.41%)
Jan 06, 2020 92.80 93.30 92.79 93.28 2,493,322 +0.05(+0.05%)
Jan 03, 2020 93.15 93.54 92.97 93.23 1,933,800 -0.74(-0.79%)
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