Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

102.30 USD -0.20 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 70.08 70.27 69.99 70.25 645,556 +0.21(+0.30%)
Feb 27, 2015 70.25 70.32 70.02 70.04 468,447 -0.24(-0.34%)
Feb 26, 2015 70.23 70.34 69.98 70.28 519,849 +0.00(+0.00%)
Feb 25, 2015 70.48 70.48 70.16 70.28 550,400 -0.20(-0.28%)
Feb 24, 2015 70.25 70.56 70.08 70.48 509,163 +0.25(+0.36%)
Feb 23, 2015 70.06 70.23 69.93 70.23 568,847 +0.06(+0.09%)
Feb 20, 2015 69.77 70.20 69.41 70.17 564,658 +0.31(+0.44%)
Feb 19, 2015 69.88 70.02 69.68 69.86 739,411 -0.20(-0.29%)
Feb 18, 2015 69.91 70.07 69.75 70.06 456,550 -0.01(-0.01%)
Feb 17, 2015 69.91 70.10 69.71 70.07 669,795 +0.06(+0.09%)
Feb 13, 2015 69.93 70.01 70.01 70.01 789,900 +0.21(+0.30%)
Feb 12, 2015 69.46 69.80 69.44 69.80 651,375 +0.68(+0.98%)
Feb 11, 2015 69.13 69.28 68.76 69.12 646,696 -0.04(-0.06%)
Feb 10, 2015 68.98 69.25 68.51 69.16 793,648 +0.71(+1.04%)
Feb 09, 2015 68.49 68.75 68.25 68.45 479,100 -0.25(-0.36%)
Feb 06, 2015 69.14 69.26 68.51 68.70 603,243 -0.27(-0.39%)
Feb 05, 2015 68.61 69.00 68.54 68.97 688,839 +0.71(+1.04%)
Feb 04, 2015 68.35 68.73 68.12 68.26 811,496 -0.32(-0.47%)
Feb 03, 2015 68.01 68.61 67.95 68.58 853,767 +0.90(+1.33%)
Feb 02, 2015 67.05 67.71 66.40 67.68 943,848 +0.91(+1.36%)
Jan 30, 2015 67.34 67.69 66.67 66.77 1,002,722 -1.11(-1.64%)
Jan 29, 2015 67.30 67.97 66.74 67.88 726,415 +0.74(+1.10%)
Jan 28, 2015 68.48 68.50 67.08 67.14 823,135 -0.68(-1.00%)
Jan 27, 2015 68.14 68.26 67.77 67.82 994,134 -1.08(-1.57%)
Jan 26, 2015 68.69 68.92 68.33 68.90 566,440 +0.16(+0.23%)
Jan 23, 2015 69.15 69.15 68.70 68.74 790,701 -0.57(-0.82%)
Jan 22, 2015 68.76 69.32 68.16 69.31 1,001,095 +0.91(+1.33%)
Jan 21, 2015 67.99 68.56 67.68 68.40 646,096 +0.27(+0.40%)
Jan 20, 2015 68.18 68.26 67.49 68.13 759,637 +0.22(+0.32%)
Jan 16, 2015 67.05 67.97 67.03 67.91 665,565 +0.73(+1.09%)
Jan 15, 2015 67.91 67.99 67.07 67.18 868,723 -0.48(-0.71%)
Jan 14, 2015 67.30 67.69 66.86 67.66 1,113,360 -0.31(-0.46%)
Jan 13, 2015 68.66 69.06 67.47 67.97 1,293,769 -0.13(-0.19%)
Jan 12, 2015 68.65 68.74 67.87 68.10 872,689 -0.45(-0.66%)
Jan 09, 2015 69.20 69.20 68.28 68.55 991,974 -0.53(-0.77%)
Jan 08, 2015 68.56 69.17 68.38 69.08 1,002,400 +1.27(+1.87%)
Jan 07, 2015 67.63 67.92 67.31 67.81 833,092 +0.76(+1.13%)
Jan 06, 2015 67.68 67.93 66.73 67.05 1,061,723 -0.44(-0.65%)
Jan 05, 2015 68.43 68.44 67.36 67.49 1,154,718 -1.24(-1.80%)
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