Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

120.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 63.43 63.67 61.99 62.33 2,513,266 -1.21(-1.90%)
Mar 30, 2020 61.84 63.73 61.63 63.53 5,918,482 +2.09(+3.40%)
Mar 27, 2020 61.02 63.39 60.82 61.45 3,218,344 -1.69(-2.68%)
Mar 26, 2020 59.83 63.53 59.68 63.14 5,413,396 +4.03(+6.83%)
Mar 25, 2020 58.91 61.31 57.22 59.10 5,287,407 +0.77(+1.31%)
Mar 24, 2020 56.67 58.54 56.20 58.34 5,080,563 +4.62(+8.61%)
Mar 23, 2020 55.83 55.95 52.92 53.71 6,732,712 -2.35(-4.20%)
Mar 20, 2020 59.38 59.46 55.80 56.06 4,516,261 -2.80(-4.76%)
Mar 19, 2020 58.99 60.31 57.27 58.87 4,657,898 -1.06(-1.76%)
Mar 18, 2020 59.21 61.08 56.89 59.92 5,474,358 -3.16(-5.01%)
Mar 17, 2020 59.93 63.08 58.60 63.08 4,926,516 +4.16(+7.06%)
Mar 16, 2020 58.64 62.96 57.72 58.93 5,142,791 -6.59(-10.06%)
Mar 13, 2020 63.61 65.63 60.35 65.52 4,841,251 +5.44(+9.05%)
Mar 12, 2020 62.07 64.37 59.98 60.08 8,095,797 -6.57(-9.86%)
Mar 11, 2020 68.19 68.56 65.87 66.65 4,525,605 -3.40(-4.85%)
Mar 10, 2020 69.77 70.16 66.55 70.05 7,226,606 +2.73(+4.06%)
Mar 09, 2020 69.85 69.85 66.85 67.32 6,443,671 -5.82(-7.96%)
Mar 06, 2020 72.07 73.41 71.54 73.14 4,018,158 -1.15(-1.54%)
Mar 05, 2020 74.79 75.45 73.57 74.29 2,734,659 -2.33(-3.04%)
Mar 04, 2020 74.86 76.63 74.15 76.62 2,941,516 +3.04(+4.14%)
Mar 03, 2020 75.57 76.58 72.88 73.57 4,295,826 -1.92(-2.55%)
Mar 02, 2020 72.61 75.50 71.95 75.50 4,555,110 +3.34(+4.63%)
Feb 28, 2020 71.53 72.35 70.13 72.15 7,568,219 -1.29(-1.76%)
Feb 27, 2020 75.54 76.36 73.44 73.45 4,706,207 -3.26(-4.25%)
Feb 26, 2020 77.54 78.22 76.65 76.71 2,885,855 -0.52(-0.68%)
Feb 25, 2020 79.69 79.80 76.95 77.24 4,472,754 -2.28(-2.87%)
Feb 24, 2020 79.94 80.35 79.37 79.52 3,861,078 -2.20(-2.70%)
Feb 21, 2020 81.78 81.91 81.45 81.72 1,026,635 -0.39(-0.48%)
Feb 20, 2020 81.99 82.29 81.46 82.12 1,102,085 -0.03(-0.04%)
Feb 19, 2020 82.20 82.28 82.06 82.15 1,285,604 +0.14(+0.17%)
Feb 18, 2020 82.27 82.35 81.70 82.01 931,493 -0.43(-0.52%)
Feb 14, 2020 82.62 82.62 82.12 82.44 1,013,486 -0.08(-0.10%)
Feb 13, 2020 82.46 82.69 82.15 82.52 1,040,749 -0.22(-0.26%)
Feb 12, 2020 82.86 82.97 82.57 82.74 956,655 +0.22(+0.26%)
Feb 11, 2020 82.54 82.76 82.38 82.52 944,187 +0.31(+0.37%)
Feb 10, 2020 81.79 82.21 81.71 82.21 943,734 +0.27(+0.33%)
Feb 07, 2020 82.22 82.22 81.81 81.94 854,900 -0.45(-0.54%)
Feb 06, 2020 82.67 82.69 82.31 82.39 1,174,292 +0.03(+0.03%)
Feb 05, 2020 81.65 82.38 81.57 82.36 1,306,893 +1.34(+1.65%)
Feb 04, 2020 81.07 81.40 80.96 81.02 1,053,807 +0.87(+1.08%)
Feb 03, 2020 80.25 80.74 80.07 80.16 1,677,911 +0.25(+0.32%)
Jan 31, 2020 80.96 80.99 79.62 79.90 2,934,011 -1.38(-1.70%)
Jan 30, 2020 80.45 81.36 80.21 81.29 2,063,817 +0.33(+0.41%)
Jan 29, 2020 81.56 81.67 80.94 80.95 923,012 -0.44(-0.54%)
Jan 28, 2020 81.20 81.61 81.08 81.39 919,441 +0.52(+0.65%)
Jan 27, 2020 80.87 81.23 80.67 80.87 1,444,018 -1.00(-1.22%)
Jan 24, 2020 82.79 82.79 81.52 81.86 1,163,268 -0.73(-0.89%)
Jan 23, 2020 82.41 82.62 81.97 82.60 953,109 -0.09(-0.11%)
Jan 22, 2020 82.73 82.90 82.59 82.69 1,084,024 +0.16(+0.19%)
Jan 21, 2020 82.67 82.78 82.37 82.53 1,637,169 -0.37(-0.44%)
Jan 17, 2020 82.82 82.93 82.75 82.89 1,146,117 +0.18(+0.22%)
Jan 16, 2020 82.49 82.71 82.41 82.71 1,485,476 +0.57(+0.69%)
Jan 15, 2020 82.05 82.36 81.93 82.14 1,488,559 +0.05(+0.06%)
Jan 14, 2020 81.89 82.24 81.84 82.09 972,812 +0.10(+0.12%)
Jan 13, 2020 81.69 81.99 81.51 81.99 3,036,082 +0.45(+0.56%)
Jan 10, 2020 81.96 82.00 81.44 81.54 1,880,964 -0.31(-0.38%)
Jan 09, 2020 81.75 81.86 81.54 81.85 1,491,018 +0.39(+0.48%)
Jan 08, 2020 81.30 81.77 81.22 81.46 1,090,777 +0.21(+0.26%)
Jan 07, 2020 81.41 81.44 81.16 81.25 951,599 -0.33(-0.41%)
Jan 06, 2020 81.16 81.60 81.15 81.58 2,850,798 +0.04(+0.05%)
Jan 03, 2020 81.47 81.81 81.31 81.54 2,211,056 -0.65(-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