Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

103.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.11 70.11 69.62 69.72 565,113 -0.40(-0.57%)
May 28, 2015 70.02 70.15 69.81 70.12 381,109 +0.01(+0.01%)
May 27, 2015 69.79 70.20 69.65 70.11 541,013 +0.48(+0.69%)
May 26, 2015 70.04 70.04 69.43 69.63 592,381 -0.58(-0.83%)
May 22, 2015 70.42 70.21 70.21 70.21 736,300 -0.29(-0.42%)
May 21, 2015 70.39 70.61 70.31 70.50 651,174 +0.07(+0.11%)
May 20, 2015 70.45 70.66 70.35 70.43 550,734 +0.06(+0.09%)
May 19, 2015 70.46 70.48 70.20 70.37 392,354 -0.03(-0.04%)
May 18, 2015 70.23 70.48 70.19 70.40 383,239 +0.07(+0.10%)
May 15, 2015 70.31 70.33 70.15 70.33 260,074 +0.08(+0.11%)
May 14, 2015 69.99 70.26 69.96 70.25 502,419 +0.63(+0.90%)
May 13, 2015 69.77 69.96 69.52 69.62 321,825 +0.03(+0.04%)
May 12, 2015 69.48 69.75 69.10 69.59 1,016,521 -0.18(-0.26%)
May 11, 2015 70.11 70.15 69.72 69.77 350,826 -0.38(-0.54%)
May 08, 2015 69.85 70.21 69.85 70.15 438,817 +0.89(+1.29%)
May 07, 2015 69.12 69.48 68.93 69.26 423,491 +0.14(+0.20%)
May 06, 2015 69.71 69.77 68.73 69.12 548,193 -0.30(-0.43%)
May 05, 2015 70.06 70.15 69.33 69.42 468,306 -0.69(-0.98%)
May 04, 2015 70.05 70.29 69.98 70.11 429,297 +0.20(+0.29%)
May 01, 2015 69.67 69.95 69.54 69.91 390,056 +0.45(+0.65%)
Apr 30, 2015 69.81 69.87 69.19 69.46 563,471 -0.45(-0.64%)
Apr 29, 2015 69.84 70.15 69.67 69.91 650,343 -0.30(-0.43%)
Apr 28, 2015 69.73 70.21 69.50 70.21 795,947 +0.54(+0.78%)
Apr 27, 2015 70.04 70.10 69.61 69.67 433,026 -0.24(-0.34%)
Apr 24, 2015 69.83 69.95 69.65 69.91 352,944 +0.24(+0.34%)
Apr 23, 2015 69.41 69.89 69.33 69.67 403,365 +0.08(+0.11%)
Apr 22, 2015 69.42 69.65 69.05 69.59 581,354 +0.35(+0.51%)
Apr 21, 2015 69.51 69.83 69.12 69.24 528,695 -0.27(-0.39%)
Apr 20, 2015 69.21 69.70 69.19 69.51 496,442 +0.65(+0.94%)
Apr 17, 2015 69.26 69.28 68.58 68.86 643,814 -0.70(-1.01%)
Apr 16, 2015 69.55 69.76 69.32 69.56 446,405 -0.04(-0.06%)
Apr 15, 2015 69.45 69.82 69.42 69.60 424,589 +0.44(+0.64%)
Apr 14, 2015 68.97 69.26 68.77 69.16 378,146 +0.18(+0.26%)
Apr 13, 2015 69.30 69.39 68.95 68.98 412,420 -0.37(-0.53%)
Apr 10, 2015 68.95 69.35 68.90 69.35 387,382 +0.56(+0.81%)
Apr 09, 2015 68.40 68.87 68.25 68.79 425,759 +0.35(+0.51%)
Apr 08, 2015 68.57 68.67 68.19 68.44 461,861 +0.00(+0.00%)
Apr 07, 2015 68.64 68.81 68.44 68.44 429,698 -0.12(-0.18%)
Apr 06, 2015 67.78 68.77 67.76 68.56 580,639 +0.51(+0.75%)
Apr 02, 2015 67.86 68.05 68.05 68.05 476,400 +0.19(+0.28%)
Apr 01, 2015 68.13 68.13 67.52 67.86 851,233 -0.44(-0.64%)
Mar 31, 2015 68.28 68.57 68.03 68.30 483,360 -0.28(-0.41%)
Mar 30, 2015 68.09 68.72 68.09 68.58 552,142 +0.86(+1.27%)
Mar 27, 2015 67.61 67.79 67.44 67.72 553,638 +0.14(+0.21%)
Mar 26, 2015 67.58 67.92 67.25 67.58 1,125,106 -0.19(-0.28%)
Mar 25, 2015 68.70 68.80 67.75 67.77 642,950 -0.76(-1.11%)
Mar 24, 2015 69.07 69.08 68.52 68.53 616,643 -0.54(-0.78%)
Mar 23, 2015 69.07 69.36 69.02 69.07 1,542,904 -0.42(-0.60%)
Mar 20, 2015 69.35 69.71 69.17 69.49 463,229 +0.51(+0.74%)
Mar 19, 2015 69.21 69.28 68.90 68.98 432,610 -0.48(-0.69%)
Mar 18, 2015 68.35 69.73 68.15 69.46 1,732,974 +0.89(+1.30%)
Mar 17, 2015 68.54 68.69 68.25 68.57 458,309 -0.15(-0.22%)
Mar 16, 2015 68.12 68.74 68.11 68.72 552,851 +0.81(+1.19%)
Mar 13, 2015 68.17 68.17 67.43 67.91 594,669 -0.39(-0.57%)
Mar 12, 2015 67.68 68.30 67.68 68.30 592,607 +0.78(+1.16%)
Mar 11, 2015 67.98 67.98 67.47 67.52 714,123 -0.27(-0.40%)
Mar 10, 2015 68.40 68.40 67.79 67.79 723,179 -1.03(-1.50%)
Mar 09, 2015 68.67 69.06 68.66 68.82 553,470 +0.26(+0.38%)
Mar 06, 2015 69.34 69.36 68.41 68.56 1,043,306 -0.96(-1.38%)
Mar 05, 2015 69.69 69.73 69.37 69.52 436,903 -0.13(-0.19%)
Mar 04, 2015 69.85 70.01 69.45 69.65 557,688 -0.36(-0.51%)
Mar 03, 2015 70.14 70.15 69.84 70.01 702,197 -0.24(-0.34%)
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