Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 -0.32 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.473 9.485 9.467 9.479 4,965 +0.05(+0.58%)
Jan 28, 2005 9.655 9.667 9.425 9.425 10,262 -0.17(-1.76%)
Jan 27, 2005 9.757 9.848 9.588 9.594 10,096 -0.19(-1.98%)
Jan 26, 2005 9.727 9.788 9.727 9.788 3,641 +0.00(+0.00%)
Jan 25, 2005 10.04 10.10 9.788 9.788 36,082 -0.25(-2.53%)
Jan 24, 2005 10.15 10.21 10.04 10.04 6,951 -0.09(-0.89%)
Jan 21, 2005 9.999 10.18 9.969 10.13 15,227 +0.16(+1.64%)
Jan 20, 2005 9.878 9.969 9.878 9.969 827 +0.09(+0.92%)
Jan 19, 2005 9.848 9.878 9.830 9.878 12,744 -0.09(-0.91%)
Jan 18, 2005 9.757 9.969 9.588 9.969 24,661 +0.27(+2.80%)
Jan 14, 2005 9.697 9.697 9.697 9.697 331 +0.01(+0.06%)
Jan 13, 2005 9.848 9.848 9.691 9.691 2,813 -0.16(-1.60%)
Jan 12, 2005 9.848 9.848 9.848 9.848 0 +0.00(+0.00%)
Jan 11, 2005 9.908 9.908 9.848 9.848 662 -0.09(-0.91%)
Jan 10, 2005 9.896 9.939 9.896 9.939 2,151 +0.12(+1.23%)
Jan 07, 2005 9.769 9.818 9.769 9.818 993 +0.15(+1.56%)
Jan 06, 2005 9.667 9.667 9.667 9.667 2,482 +0.12(+1.27%)
Jan 05, 2005 9.485 9.546 9.485 9.546 827 +0.06(+0.64%)
Jan 04, 2005 9.425 9.485 9.425 9.485 1,158 +0.12(+1.29%)
Jan 03, 2005 9.365 9.365 9.365 9.365 331 +0.06(+0.65%)
Dec 31, 2004 9.214 9.304 9.214 9.304 3,475 +0.09(+0.98%)
Dec 30, 2004 9.201 9.214 9.099 9.214 3,475 +0.01(+0.13%)
Dec 29, 2004 9.201 9.201 9.201 9.201 1,655 +0.08(+0.86%)
Dec 28, 2004 9.183 9.208 9.105 9.123 8,772 -0.04(-0.40%)
Dec 27, 2004 9.171 9.171 9.153 9.159 1,489 -0.02(-0.26%)
Dec 23, 2004 9.135 9.183 9.135 9.183 3,806 +0.03(+0.33%)
Dec 22, 2004 9.195 9.195 9.153 9.153 827 -0.04(-0.46%)
Dec 21, 2004 9.129 9.208 9.129 9.195 5,958 -0.02(-0.20%)
Dec 20, 2004 9.214 9.214 9.214 9.214 827 +0.00(+0.00%)
Dec 17, 2004 9.214 9.214 9.214 9.214 0 +0.00(+0.00%)
Dec 16, 2004 9.256 9.268 9.123 9.214 9,268 -0.07(-0.72%)
Dec 15, 2004 9.189 9.292 9.189 9.280 9,599 +0.08(+0.85%)
Dec 14, 2004 9.310 9.310 9.183 9.201 12,082 -0.13(-1.42%)
Dec 13, 2004 9.334 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 10, 2004 9.425 9.425 9.334 9.334 5,462 -0.06(-0.64%)
Dec 09, 2004 9.479 9.558 9.395 9.395 20,027 -0.08(-0.89%)
Dec 08, 2004 9.516 9.516 9.479 9.479 2,813 -0.10(-1.01%)
Dec 07, 2004 9.594 9.594 9.576 9.576 1,324 +0.09(+0.96%)
Dec 06, 2004 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Dec 03, 2004 9.479 9.485 9.479 9.485 1,655 +0.03(+0.32%)
Dec 02, 2004 9.455 9.455 9.455 9.455 0 +0.00(+0.00%)
Dec 01, 2004 9.455 9.455 9.455 9.455 827 +0.06(+0.64%)
Nov 30, 2004 9.485 9.485 9.395 9.395 1,986 -0.03(-0.32%)
Nov 29, 2004 9.425 9.522 9.425 9.425 7,944 +0.06(+0.65%)
Nov 26, 2004 9.334 9.365 9.334 9.365 2,151 +0.09(+0.98%)
Nov 24, 2004 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Nov 23, 2004 9.304 9.304 9.214 9.274 3,144 +0.03(+0.33%)
Nov 22, 2004 9.195 9.244 9.195 9.244 331 +0.06(+0.66%)
Nov 19, 2004 9.304 9.304 9.183 9.183 11,917 -0.15(-1.62%)
Nov 18, 2004 9.244 9.334 9.244 9.334 4,965 +0.18(+1.98%)
Nov 17, 2004 9.183 9.183 9.153 9.153 5,296 -0.03(-0.33%)
Nov 16, 2004 9.238 9.238 9.183 9.183 3,641 -0.07(-0.72%)
Nov 15, 2004 9.232 9.256 9.232 9.250 3,641 +0.04(+0.39%)
Nov 12, 2004 9.214 9.214 9.214 9.214 0 +0.00(+0.00%)
Nov 11, 2004 9.214 9.214 9.214 9.214 3,310 -0.02(-0.26%)
Nov 10, 2004 9.238 9.238 9.238 9.238 0 +0.00(+0.00%)
Nov 09, 2004 9.135 9.244 9.135 9.238 7,944 +0.14(+1.59%)
Nov 08, 2004 9.093 9.093 9.093 9.093 2,813 -0.12(-1.31%)
Nov 05, 2004 9.214 9.214 9.214 9.214 993 -0.09(-0.97%)
Nov 04, 2004 9.232 9.304 9.232 9.304 2,317 +0.08(+0.85%)
Nov 03, 2004 9.226 9.226 9.226 9.226 993 +0.00(+0.00%)
Nov 02, 2004 9.214 9.226 9.214 9.226 662 +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