Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

127.52 +0.48 (+0.38%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.235 8.235 8.156 8.156 3,972 -0.06(-0.74%)
Apr 29, 2002 8.241 8.241 8.217 8.217 10,262 -0.01(-0.07%)
Apr 26, 2002 8.259 8.259 8.223 8.223 1,986 -0.02(-0.29%)
Apr 25, 2002 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Apr 24, 2002 8.247 8.247 8.247 8.247 496 +0.00(+0.00%)
Apr 23, 2002 8.174 8.247 8.174 8.247 4,965 +0.09(+1.11%)
Apr 22, 2002 8.126 8.156 8.126 8.156 8,772 +0.15(+1.89%)
Apr 19, 2002 8.005 8.005 8.005 8.005 33,103 -0.05(-0.60%)
Apr 18, 2002 8.054 8.054 8.054 8.054 1,158 +0.02(+0.23%)
Apr 17, 2002 7.945 8.035 7.945 8.035 1,324 +0.03(+0.38%)
Apr 16, 2002 8.005 8.005 8.005 8.005 6,289 +0.12(+1.53%)
Apr 15, 2002 8.017 8.017 7.854 7.884 5,958 -0.12(-1.51%)
Apr 12, 2002 7.915 8.005 7.915 8.005 1,655 +0.05(+0.61%)
Apr 11, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 10, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 09, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 08, 2002 7.957 7.957 7.957 7.957 165 +0.00(+0.00%)
Apr 05, 2002 7.957 7.957 7.957 7.957 662 -0.01(-0.15%)
Apr 04, 2002 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Apr 03, 2002 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Apr 02, 2002 7.945 7.969 7.945 7.969 1,489 +0.11(+1.46%)
Apr 01, 2002 7.945 7.945 7.782 7.854 6,455 +0.00(+0.00%)
Mar 29, 2002 7.854 7.854 7.854 7.854 331 +0.00(+0.00%)
Mar 28, 2002 7.854 7.854 7.854 7.854 331 +0.07(+0.93%)
Mar 27, 2002 7.776 7.782 7.776 7.782 3,475 +0.01(+0.08%)
Mar 26, 2002 7.776 7.776 7.776 7.776 3,806 +0.10(+1.34%)
Mar 25, 2002 7.794 7.673 7.613 7.673 14,399 +0.00(+0.00%)
Mar 22, 2002 7.673 7.673 7.673 7.673 0 +0.00(+0.00%)
Mar 21, 2002 7.637 7.794 7.637 7.673 22,510 -0.18(-2.31%)
Mar 20, 2002 7.854 7.854 7.854 7.854 1,986 +0.00(+0.00%)
Mar 19, 2002 7.854 7.854 7.854 7.854 1,986 -0.06(-0.76%)
Mar 18, 2002 7.915 7.915 7.915 7.915 165 +0.06(+0.77%)
Mar 15, 2002 7.969 7.969 7.854 7.854 14,399 -0.11(-1.44%)
Mar 14, 2002 7.975 8.060 7.878 7.969 7,282 -0.12(-1.49%)
Mar 13, 2002 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Mar 12, 2002 8.035 8.090 8.005 8.090 2,482 -0.06(-0.74%)
Mar 11, 2002 8.150 8.150 8.150 8.150 1,986 +0.08(+1.05%)
Mar 08, 2002 8.066 8.066 7.975 8.066 1,986 -0.08(-0.96%)
Mar 07, 2002 8.144 8.144 8.144 8.144 4,468 +0.08(+0.97%)
Mar 06, 2002 8.066 8.066 8.066 8.066 331 +0.09(+1.14%)
Mar 05, 2002 8.138 8.138 7.975 7.975 16,717 -0.06(-0.75%)
Mar 04, 2002 8.035 8.035 8.035 8.035 827 -0.06(-0.75%)
Mar 01, 2002 8.066 8.096 7.975 8.096 9,103 +0.05(+0.60%)
Feb 28, 2002 8.120 8.120 8.048 8.048 23,172 -0.05(-0.67%)
Feb 27, 2002 8.102 8.102 8.102 8.102 496 +0.01(+0.07%)
Feb 26, 2002 8.096 8.096 8.096 8.096 331 +0.09(+1.13%)
Feb 25, 2002 8.138 8.138 8.005 8.005 3,641 -0.09(-1.12%)
Feb 22, 2002 8.096 8.096 8.096 8.096 496 +0.09(+1.13%)
Feb 21, 2002 8.005 8.005 8.005 8.005 827 +0.00(+0.00%)
Feb 20, 2002 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Feb 19, 2002 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Feb 18, 2002 8.005 8.005 8.005 8.005 1,655 +0.00(+0.00%)
Feb 15, 2002 8.005 8.005 8.005 8.005 1,655 +0.00(+0.00%)
Feb 14, 2002 8.005 8.005 8.005 8.005 2,317 -0.03(-0.38%)
Feb 13, 2002 8.035 8.035 8.035 8.035 0 +0.00(+0.00%)
Feb 12, 2002 7.975 8.035 7.915 8.035 11,917 +0.08(+1.06%)
Feb 11, 2002 8.138 8.138 7.951 7.951 8,772 -0.21(-2.52%)
Feb 08, 2002 8.096 8.156 8.066 8.156 4,799 -0.09(-1.10%)
Feb 07, 2002 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Feb 06, 2002 8.307 8.307 8.247 8.247 2,151 +0.03(+0.37%)
Feb 05, 2002 8.217 8.217 8.217 8.217 0 +0.00(+0.00%)
Feb 04, 2002 8.229 8.307 8.217 8.217 3,641 +0.12(+1.49%)
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