Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

104.34 USD +0.84 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.66 57.93 56.87 56.87 832,696 -0.93(-1.61%)
May 30, 2013 57.71 58.04 57.66 57.80 529,120 +0.17(+0.29%)
May 29, 2013 57.90 57.90 57.34 57.63 1,062,803 -0.53(-0.91%)
May 28, 2013 58.50 58.67 57.99 58.16 561,605 +0.25(+0.43%)
May 24, 2013 57.68 57.91 57.52 57.91 405,414 -0.01(-0.02%)
May 23, 2013 57.50 58.05 57.44 57.92 514,228 -0.15(-0.26%)
May 22, 2013 58.53 59.08 57.88 58.07 895,723 -0.35(-0.60%)
May 21, 2013 58.39 58.56 58.18 58.42 505,883 +0.10(+0.17%)
May 20, 2013 58.32 58.52 58.23 58.32 624,595 -0.06(-0.10%)
May 17, 2013 58.05 58.40 57.96 58.38 521,762 +0.53(+0.92%)
May 16, 2013 58.00 58.18 57.82 57.85 1,389,772 -0.17(-0.29%)
May 15, 2013 57.55 58.19 57.52 58.02 575,972 +1.04(+1.83%)
May 13, 2013 56.88 57.02 56.70 56.98 438,839 +0.02(+0.04%)
May 10, 2013 56.90 56.96 56.63 56.96 515,095 +0.14(+0.25%)
May 09, 2013 57.07 57.09 56.70 56.82 679,227 -0.25(-0.44%)
May 08, 2013 56.91 57.07 56.85 57.07 618,240 +0.12(+0.21%)
May 07, 2013 56.73 56.95 56.66 56.95 618,942 +0.36(+0.64%)
May 06, 2013 56.67 56.70 56.53 56.59 586,672 -0.08(-0.14%)
May 03, 2013 56.70 56.85 56.64 56.67 548,092 +0.41(+0.73%)
May 02, 2013 56.04 56.27 55.97 56.26 548,308 +0.37(+0.66%)
May 01, 2013 56.30 56.34 55.85 55.89 713,562 -0.57(-1.01%)
Apr 30, 2013 56.35 56.46 56.12 56.46 590,824 +0.06(+0.11%)
Apr 29, 2013 56.19 56.50 56.07 56.40 555,598 +0.33(+0.59%)
Apr 26, 2013 55.96 56.17 55.91 56.07 299,701 +0.01(+0.02%)
Apr 25, 2013 56.07 56.26 55.91 56.06 1,228,832 +0.18(+0.32%)
Apr 24, 2013 55.98 56.04 55.75 55.88 551,608 -0.07(-0.13%)
Apr 23, 2013 55.65 55.96 55.33 55.95 552,431 +0.50(+0.90%)
Apr 22, 2013 55.30 55.55 55.00 55.45 494,312 +0.27(+0.49%)
Apr 19, 2013 54.82 55.23 54.76 55.18 401,391 +0.56(+1.03%)
Apr 18, 2013 54.77 54.94 54.47 54.62 370,912 -0.14(-0.26%)
Apr 17, 2013 55.11 55.11 54.50 54.76 571,963 -0.59(-1.07%)
Apr 16, 2013 55.08 55.37 54.95 55.35 1,755,520 +0.64(+1.17%)
Apr 15, 2013 55.53 55.58 54.71 54.71 707,229 -1.16(-2.08%)
Apr 12, 2013 55.63 55.91 55.59 55.87 569,667 -0.07(-0.13%)
Apr 11, 2013 55.75 56.06 55.67 55.94 551,368 +0.16(+0.29%)
Apr 10, 2013 55.37 55.83 55.32 55.78 1,054,490 +0.63(+1.14%)
Apr 09, 2013 55.05 55.35 54.87 55.15 542,168 +0.21(+0.39%)
Apr 08, 2013 54.58 54.94 54.46 54.94 1,002,420 +0.29(+0.53%)
Apr 05, 2013 54.30 54.68 54.21 54.65 534,028 -0.21(-0.38%)
Apr 04, 2013 54.58 54.88 54.57 54.86 603,930 +0.31(+0.57%)
Apr 03, 2013 55.08 55.09 54.43 54.55 712,708 -0.43(-0.78%)
Apr 02, 2013 54.91 55.12 54.86 54.98 480,606 +0.21(+0.38%)
Apr 01, 2013 54.78 54.92 54.62 54.77 955,363 -0.04(-0.07%)
Mar 28, 2013 54.68 54.89 54.56 54.81 951,966 +0.17(+0.31%)
Mar 27, 2013 54.43 54.67 54.31 54.64 360,059 -0.01(-0.02%)
Mar 26, 2013 54.42 54.67 54.39 54.65 606,991 +0.39(+0.72%)
Mar 25, 2013 54.58 54.62 54.04 54.26 602,418 -0.13(-0.24%)
Mar 22, 2013 54.20 54.41 54.15 54.39 401,241 -0.02(-0.04%)
Mar 21, 2013 54.47 54.67 54.31 54.41 602,615 -0.33(-0.60%)
Mar 20, 2013 54.70 54.82 54.60 54.74 465,035 +0.35(+0.64%)
Mar 19, 2013 54.46 54.54 54.07 54.39 420,796 +0.06(+0.11%)
Mar 18, 2013 54.16 54.54 54.10 54.33 584,679 -0.29(-0.53%)
Mar 15, 2013 54.64 54.68 54.44 54.62 542,984 -0.19(-0.35%)
Mar 14, 2013 54.66 54.81 54.62 54.81 474,391 +0.28(+0.51%)
Mar 13, 2013 54.48 54.58 54.34 54.53 384,822 +0.07(+0.13%)
Mar 12, 2013 54.54 54.58 54.34 54.46 513,207 -0.03(-0.06%)
Mar 11, 2013 54.32 54.50 54.25 54.49 543,723 +0.14(+0.26%)
Mar 08, 2013 54.38 54.47 54.14 54.35 668,956 +0.15(+0.28%)
Mar 07, 2013 54.22 54.27 54.14 54.20 542,632 +0.06(+0.11%)
Mar 06, 2013 54.26 54.27 54.03 54.14 635,962 +0.04(+0.07%)
Mar 05, 2013 53.96 54.20 53.95 54.10 831,525 +0.44(+0.82%)
Mar 04, 2013 53.30 53.69 53.24 53.66 533,295 +0.23(+0.43%)
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