Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

120.72 +0.15 (+0.12%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.724 8.910 8.724 8.910 4,818 +0.19(+2.14%)
May 27, 2004 8.659 8.724 8.659 8.724 1,709 +0.10(+1.19%)
May 26, 2004 8.621 8.621 8.621 8.621 0 +0.00(+0.00%)
May 25, 2004 8.582 8.621 8.582 8.621 3,730 +0.05(+0.60%)
May 24, 2004 8.569 8.621 8.569 8.569 14,611 +0.07(+0.83%)
May 21, 2004 8.621 8.621 8.460 8.499 8,860 -0.12(-1.34%)
May 20, 2004 8.621 8.621 8.608 8.614 4,196 +0.00(+0.00%)
May 19, 2004 8.531 8.782 8.531 8.614 19,274 +0.14(+1.59%)
May 18, 2004 8.473 8.531 8.473 8.479 2,331 +0.01(+0.15%)
May 17, 2004 8.466 8.466 8.466 8.466 2,642 +0.01(+0.15%)
May 14, 2004 8.434 8.453 8.434 8.453 4,507 +0.03(+0.31%)
May 13, 2004 8.434 8.434 8.421 8.428 6,372 +0.01(+0.08%)
May 12, 2004 8.556 8.556 8.421 8.421 6,217 -0.25(-2.89%)
May 11, 2004 8.653 8.672 8.653 8.672 2,331 +0.00(+0.00%)
May 10, 2004 8.685 8.685 8.672 8.672 4,041 -0.03(-0.37%)
May 07, 2004 8.717 8.717 8.698 8.704 4,507 -0.06(-0.66%)
May 06, 2004 8.769 8.775 8.717 8.762 2,953 -0.01(-0.15%)
May 05, 2004 8.717 8.775 8.717 8.775 3,730 +0.08(+0.89%)
May 04, 2004 8.692 8.717 8.692 8.698 8,393 +0.01(+0.07%)
May 03, 2004 8.994 8.994 8.685 8.692 15,699 -0.31(-3.43%)
Apr 30, 2004 9.000 9.000 9.000 9.000 466 +0.00(+0.00%)
Apr 29, 2004 9.007 9.007 8.942 9.000 1,709 +0.03(+0.29%)
Apr 28, 2004 8.975 8.975 8.975 8.975 0 +0.00(+0.00%)
Apr 27, 2004 9.123 9.123 8.975 8.975 3,264 -0.15(-1.62%)
Apr 26, 2004 9.007 9.123 9.007 9.123 2,642 +0.05(+0.57%)
Apr 23, 2004 9.071 9.071 9.071 9.071 0 +0.00(+0.00%)
Apr 22, 2004 9.110 9.110 9.071 9.071 6,683 -0.03(-0.35%)
Apr 21, 2004 9.148 9.148 9.103 9.103 2,331 -0.05(-0.49%)
Apr 20, 2004 9.264 9.296 9.116 9.148 6,372 -0.15(-1.66%)
Apr 19, 2004 9.303 9.303 9.303 9.303 0 +0.00(+0.00%)
Apr 16, 2004 9.328 9.361 9.303 9.303 5,129 -0.01(-0.14%)
Apr 15, 2004 9.296 9.316 9.296 9.316 6,994 -0.19(-2.03%)
Apr 14, 2004 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Apr 13, 2004 9.669 9.669 9.483 9.509 5,595 -0.22(-2.25%)
Apr 12, 2004 9.727 9.727 9.714 9.727 5,595 +0.01(+0.13%)
Apr 08, 2004 9.734 9.734 9.714 9.714 1,865 -0.06(-0.66%)
Apr 07, 2004 9.779 9.779 9.779 9.779 310 -0.13(-1.30%)
Apr 06, 2004 9.907 9.907 9.907 9.907 155 -0.03(-0.32%)
Apr 05, 2004 10.27 10.27 9.940 9.940 22,849 -0.37(-3.56%)
Apr 02, 2004 10.35 10.35 10.31 10.31 7,616 -0.09(-0.87%)
Apr 01, 2004 10.40 10.40 10.40 10.40 466 +0.00(+0.00%)
Mar 31, 2004 10.39 10.40 10.39 10.40 932 +0.03(+0.25%)
Mar 30, 2004 10.36 10.37 10.36 10.37 2,020 +0.04(+0.37%)
Mar 29, 2004 10.41 10.41 10.33 10.33 5,284 -0.06(-0.56%)
Mar 26, 2004 10.44 10.44 10.34 10.39 7,616 -0.02(-0.19%)
Mar 25, 2004 10.41 10.41 10.41 10.41 1,554 +0.02(+0.19%)
Mar 24, 2004 10.39 10.39 10.37 10.39 3,108 -0.03(-0.31%)
Mar 23, 2004 10.52 10.52 10.42 10.42 4,196 -0.12(-1.16%)
Mar 22, 2004 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Mar 19, 2004 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Mar 18, 2004 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Mar 17, 2004 10.52 10.54 10.52 10.54 2,176 +0.00(+0.00%)
Mar 16, 2004 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Mar 15, 2004 10.54 10.54 10.54 10.54 466 +0.08(+0.80%)
Mar 12, 2004 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Mar 11, 2004 10.46 10.46 10.46 10.46 3,108 -0.03(-0.25%)
Mar 10, 2004 10.52 10.55 10.49 10.49 3,575 +0.00(+0.00%)
Mar 09, 2004 10.48 10.49 10.48 10.49 1,865 +0.01(+0.06%)
Mar 08, 2004 10.45 10.48 10.45 10.48 2,642 +0.12(+1.18%)
Mar 05, 2004 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Mar 04, 2004 10.36 10.38 10.30 10.36 8,238 +0.05(+0.44%)
Mar 03, 2004 10.33 10.33 10.31 10.31 4,507 -0.03(-0.31%)
Mar 02, 2004 10.42 10.42 10.34 10.34 777 -0.01(-0.12%)
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