Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

127.25 +0.21 (+0.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.026 9.026 8.984 8.984 993 -0.04(-0.47%)
Jun 29, 2005 9.026 9.026 9.026 9.026 2,151 +0.00(+0.00%)
Jun 28, 2005 9.063 9.069 9.026 9.026 827 -0.02(-0.27%)
Jun 27, 2005 9.038 9.050 9.032 9.050 3,641 +0.02(+0.27%)
Jun 24, 2005 9.014 9.038 9.014 9.026 1,158 +0.03(+0.34%)
Jun 23, 2005 8.996 8.996 8.996 8.996 0 +0.00(+0.00%)
Jun 22, 2005 8.978 8.996 8.978 8.996 3,806 +0.03(+0.34%)
Jun 21, 2005 8.912 8.966 8.912 8.966 7,282 +0.08(+0.95%)
Jun 20, 2005 9.008 9.008 8.863 8.881 11,255 -0.13(-1.41%)
Jun 17, 2005 9.008 9.014 9.008 9.008 1,324 -0.01(-0.07%)
Jun 16, 2005 9.020 9.032 9.014 9.014 4,965 -0.08(-0.86%)
Jun 15, 2005 9.220 9.220 9.020 9.093 8,772 -0.16(-1.70%)
Jun 14, 2005 9.256 9.258 9.244 9.250 9,434 -0.03(-0.33%)
Jun 13, 2005 9.365 9.395 9.280 9.280 10,262 -0.05(-0.52%)
Jun 10, 2005 9.467 9.467 9.328 9.328 5,131 -0.13(-1.34%)
Jun 09, 2005 9.727 9.727 9.340 9.455 22,675 -0.34(-3.45%)
Jun 08, 2005 9.794 9.794 9.794 9.794 165 -0.03(-0.31%)
Jun 07, 2005 9.757 9.824 9.757 9.824 2,813 +0.01(+0.12%)
Jun 06, 2005 9.812 9.812 9.812 9.812 1,820 -0.07(-0.67%)
Jun 03, 2005 9.763 9.878 9.709 9.878 3,806 +0.06(+0.62%)
Jun 02, 2005 9.818 9.818 9.818 9.818 0 +0.00(+0.00%)
Jun 01, 2005 9.818 9.914 9.697 9.818 19,696 -0.03(-0.31%)
May 31, 2005 9.939 9.939 9.800 9.848 6,455 -0.06(-0.61%)
May 27, 2005 9.878 9.908 9.860 9.908 3,972 +0.07(+0.74%)
May 26, 2005 9.836 9.836 9.836 9.836 0 +0.00(+0.00%)
May 25, 2005 9.769 9.848 9.769 9.836 4,799 +0.13(+1.37%)
May 24, 2005 9.655 9.703 9.576 9.703 6,455 +0.11(+1.13%)
May 23, 2005 9.594 9.594 9.594 9.594 331 -0.02(-0.25%)
May 20, 2005 9.618 9.618 9.618 9.618 0 +0.00(+0.00%)
May 19, 2005 9.691 9.697 9.618 9.618 4,303 -0.07(-0.69%)
May 18, 2005 9.691 9.691 9.685 9.685 2,317 +0.03(+0.31%)
May 17, 2005 9.649 9.655 9.649 9.655 2,317 +0.02(+0.25%)
May 16, 2005 9.612 9.630 9.612 9.630 662 +0.02(+0.25%)
May 13, 2005 9.685 9.685 9.606 9.606 4,303 +0.00(+0.00%)
May 12, 2005 9.606 9.606 9.600 9.606 827 +0.01(+0.06%)
May 11, 2005 9.516 9.600 9.516 9.600 5,296 -0.08(-0.87%)
May 10, 2005 9.691 9.691 9.685 9.685 2,317 +0.06(+0.63%)
May 09, 2005 9.624 9.624 9.624 9.624 0 +0.00(+0.00%)
May 06, 2005 9.624 9.624 9.624 9.624 165 -0.04(-0.38%)
May 05, 2005 9.661 9.661 9.661 9.661 993 -0.04(-0.44%)
May 04, 2005 9.667 9.703 9.667 9.703 1,489 +0.04(+0.37%)
May 03, 2005 9.661 9.667 9.661 9.667 496 +0.01(+0.06%)
May 02, 2005 9.612 9.661 9.612 9.661 1,324 +0.02(+0.19%)
Apr 29, 2005 9.606 9.661 9.606 9.643 1,489 +0.07(+0.69%)
Apr 28, 2005 9.576 9.576 9.576 9.576 165 +0.03(+0.32%)
Apr 27, 2005 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Apr 26, 2005 9.425 9.546 9.425 9.546 4,468 +0.15(+1.61%)
Apr 25, 2005 9.395 9.395 9.395 9.395 0 +0.00(+0.00%)
Apr 22, 2005 9.395 9.395 9.395 9.395 0 +0.00(+0.00%)
Apr 21, 2005 9.455 9.455 9.395 9.395 4,137 +0.05(+0.52%)
Apr 20, 2005 9.347 9.347 9.347 9.347 331 -0.08(-0.83%)
Apr 19, 2005 9.425 9.425 9.425 9.425 1,489 +0.01(+0.06%)
Apr 18, 2005 9.419 9.419 9.419 9.419 496 +0.03(+0.32%)
Apr 15, 2005 9.455 9.455 9.371 9.389 3,641 -0.10(-1.02%)
Apr 14, 2005 9.492 9.492 9.485 9.485 662 +0.04(+0.45%)
Apr 13, 2005 9.455 9.455 9.443 9.443 827 -0.01(-0.06%)
Apr 12, 2005 9.389 9.449 9.389 9.449 1,820 +0.07(+0.71%)
Apr 11, 2005 9.383 9.383 9.383 9.383 662 -0.04(-0.45%)
Apr 08, 2005 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Apr 07, 2005 9.437 9.437 9.425 9.425 3,144 -0.06(-0.64%)
Apr 06, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 05, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 04, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
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