Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

117.09 +0.17 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.775 8.820 8.685 8.814 7,461 +0.00(+0.00%)
May 28, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
May 27, 2002 8.550 8.814 8.492 8.814 4,663 +0.00(+0.00%)
May 24, 2002 8.550 8.814 8.492 8.814 4,663 +0.24(+2.85%)
May 23, 2002 8.569 8.569 8.569 8.569 1,865 -0.05(-0.60%)
May 22, 2002 8.685 8.717 8.621 8.621 4,041 +0.03(+0.37%)
May 21, 2002 8.589 8.589 8.589 8.589 1,088 -0.10(-1.11%)
May 20, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 17, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 16, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 15, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
May 14, 2002 8.685 8.685 8.685 8.685 2,642 -0.10(-1.10%)
May 13, 2002 8.782 8.782 8.782 8.782 466 +0.08(+0.96%)
May 10, 2002 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
May 09, 2002 8.827 8.827 8.698 8.698 108,807 -0.12(-1.31%)
May 08, 2002 8.794 8.814 8.794 8.814 3,885 +0.03(+0.37%)
May 07, 2002 8.698 8.782 8.698 8.782 2,642 +0.10(+1.19%)
May 06, 2002 8.589 8.679 8.589 8.679 3,108 +0.09(+1.05%)
May 03, 2002 8.589 8.589 8.589 8.589 1,554 +0.04(+0.45%)
May 02, 2002 8.544 8.550 8.544 8.550 18,186 -0.14(-1.56%)
May 01, 2002 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
Apr 30, 2002 8.769 8.769 8.685 8.685 3,730 -0.06(-0.74%)
Apr 29, 2002 8.775 8.775 8.749 8.749 9,637 -0.01(-0.07%)
Apr 26, 2002 8.794 8.794 8.756 8.756 1,865 -0.03(-0.29%)
Apr 25, 2002 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Apr 24, 2002 8.782 8.782 8.782 8.782 466 +0.00(+0.00%)
Apr 23, 2002 8.704 8.782 8.704 8.782 4,663 +0.10(+1.11%)
Apr 22, 2002 8.653 8.685 8.653 8.685 8,238 +0.16(+1.89%)
Apr 19, 2002 8.524 8.524 8.524 8.524 31,087 -0.05(-0.60%)
Apr 18, 2002 8.576 8.576 8.576 8.576 1,088 +0.02(+0.23%)
Apr 17, 2002 8.460 8.556 8.460 8.556 1,243 +0.03(+0.38%)
Apr 16, 2002 8.524 8.524 8.524 8.524 5,906 +0.13(+1.53%)
Apr 15, 2002 8.537 8.537 8.363 8.396 5,595 -0.13(-1.51%)
Apr 12, 2002 8.428 8.524 8.428 8.524 1,554 +0.05(+0.61%)
Apr 11, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 10, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 09, 2002 8.473 8.473 8.473 8.473 0 +0.00(+0.00%)
Apr 08, 2002 8.473 8.473 8.473 8.473 155 +0.00(+0.00%)
Apr 05, 2002 8.473 8.473 8.473 8.473 621 -0.01(-0.15%)
Apr 04, 2002 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Apr 03, 2002 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Apr 02, 2002 8.460 8.486 8.460 8.486 1,398 +0.12(+1.46%)
Apr 01, 2002 8.460 8.460 8.286 8.363 6,062 +0.00(+0.00%)
Mar 29, 2002 8.363 8.363 8.363 8.363 310 +0.00(+0.00%)
Mar 28, 2002 8.363 8.363 8.363 8.363 310 +0.08(+0.93%)
Mar 27, 2002 8.280 8.286 8.280 8.286 3,264 +0.01(+0.08%)
Mar 26, 2002 8.280 8.280 8.280 8.280 3,575 +0.11(+1.34%)
Mar 25, 2002 8.299 8.170 8.106 8.170 13,523 +0.00(+0.00%)
Mar 22, 2002 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Mar 21, 2002 8.132 8.299 8.132 8.170 21,139 -0.19(-2.31%)
Mar 20, 2002 8.363 8.363 8.363 8.363 1,865 +0.00(+0.00%)
Mar 19, 2002 8.363 8.363 8.363 8.363 1,865 -0.06(-0.76%)
Mar 18, 2002 8.428 8.428 8.428 8.428 155 +0.06(+0.77%)
Mar 15, 2002 8.486 8.486 8.363 8.363 13,523 -0.12(-1.44%)
Mar 14, 2002 8.492 8.582 8.389 8.486 6,839 -0.13(-1.49%)
Mar 13, 2002 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Mar 12, 2002 8.556 8.614 8.524 8.614 2,331 -0.06(-0.74%)
Mar 11, 2002 8.679 8.679 8.679 8.679 1,865 +0.09(+1.05%)
Mar 08, 2002 8.589 8.589 8.492 8.589 1,865 -0.08(-0.96%)
Mar 07, 2002 8.672 8.672 8.672 8.672 4,196 +0.08(+0.97%)
Mar 06, 2002 8.589 8.589 8.589 8.589 310 +0.10(+1.14%)
Mar 05, 2002 8.666 8.666 8.492 8.492 15,699 -0.06(-0.75%)
Mar 04, 2002 8.556 8.556 8.556 8.556 777 -0.06(-0.75%)
Mar 01, 2002 8.589 8.621 8.492 8.621 8,549 +0.05(+0.60%)
Feb 28, 2002 8.646 8.646 8.569 8.569 21,761 -0.06(-0.67%)
Feb 27, 2002 8.627 8.627 8.627 8.627 466 +0.01(+0.07%)
Feb 26, 2002 8.621 8.621 8.621 8.621 310 +0.10(+1.13%)
Feb 25, 2002 8.666 8.666 8.524 8.524 3,419 -0.10(-1.12%)
Feb 22, 2002 8.621 8.621 8.621 8.621 466 +0.10(+1.13%)
Feb 21, 2002 8.524 8.524 8.524 8.524 777 +0.00(+0.00%)
Feb 20, 2002 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Feb 19, 2002 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Feb 18, 2002 8.524 8.524 8.524 8.524 1,554 +0.00(+0.00%)
Feb 15, 2002 8.524 8.524 8.524 8.524 1,554 +0.00(+0.00%)
Feb 14, 2002 8.524 8.524 8.524 8.524 2,176 -0.03(-0.38%)
Feb 13, 2002 8.556 8.556 8.556 8.556 0 +0.00(+0.00%)
Feb 12, 2002 8.492 8.556 8.428 8.556 11,191 +0.09(+1.06%)
Feb 11, 2002 8.666 8.666 8.466 8.466 8,238 -0.22(-2.52%)
Feb 08, 2002 8.621 8.685 8.589 8.685 4,507 -0.10(-1.10%)
Feb 07, 2002 8.782 8.782 8.782 8.782 0 +0.00(+0.00%)
Feb 06, 2002 8.846 8.846 8.782 8.782 2,020 +0.03(+0.37%)
Feb 05, 2002 8.749 8.749 8.749 8.749 0 +0.00(+0.00%)
Feb 04, 2002 8.762 8.846 8.749 8.749 3,419 +0.13(+1.49%)
Feb 01, 2002 8.653 8.653 8.524 8.621 5,595 -0.14(-1.62%)
Jan 31, 2002 8.756 8.762 8.756 8.762 2,176 +0.01(+0.07%)
Jan 30, 2002 8.679 8.756 8.679 8.756 9,637 +0.08(+0.89%)
Jan 29, 2002 8.679 8.679 8.679 8.679 621 +0.00(+0.00%)
Jan 28, 2002 8.601 8.679 8.601 8.679 5,906 +0.08(+0.90%)
Jan 25, 2002 8.556 8.601 8.556 8.601 2,176 +0.11(+1.29%)
Jan 24, 2002 8.492 8.492 8.492 8.492 1,088 -0.03(-0.38%)
Jan 23, 2002 8.524 8.524 8.524 8.524 3,108 +0.06(+0.76%)
Jan 22, 2002 8.363 8.460 8.363 8.460 2,020 +0.03(+0.38%)
Jan 21, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Jan 18, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Jan 17, 2002 8.428 8.428 8.428 8.428 2,331 +0.06(+0.77%)
Jan 16, 2002 8.428 8.428 8.363 8.363 1,554 -0.15(-1.81%)
Jan 15, 2002 8.518 8.518 8.518 8.518 1,088 +0.09(+1.07%)
Jan 14, 2002 8.518 8.524 8.428 8.428 2,331 -0.06(-0.68%)
Jan 11, 2002 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Jan 10, 2002 8.441 8.486 8.351 8.486 5,906 +0.22(+2.65%)
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