Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

104.61 USD +1.40 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 92.57 92.60 91.04 91.36 2,566,100 -1.58(-1.70%)
Jan 30, 2020 91.99 93.03 91.71 92.94 1,805,024 +0.38(+0.41%)
Jan 29, 2020 93.25 93.38 92.54 92.56 807,271 -0.50(-0.54%)
Jan 28, 2020 92.84 93.31 92.71 93.06 804,148 +0.60(+0.65%)
Jan 27, 2020 92.47 92.88 92.24 92.46 1,262,945 -1.14(-1.22%)
Jan 24, 2020 94.66 94.66 93.20 93.60 1,017,400 -0.84(-0.89%)
Jan 23, 2020 94.23 94.47 93.72 94.44 833,594 -0.10(-0.11%)
Jan 22, 2020 94.59 94.79 94.43 94.54 948,093 +0.18(+0.19%)
Jan 21, 2020 94.52 94.65 94.18 94.36 1,431,876 -0.42(-0.44%)
Jan 17, 2020 94.69 94.83 94.61 94.78 1,002,400 +0.21(+0.22%)
Jan 16, 2020 94.32 94.57 94.22 94.57 1,299,205 +0.65(+0.69%)
Jan 15, 2020 93.81 94.17 93.68 93.92 1,301,901 +0.06(+0.06%)
Jan 14, 2020 93.63 94.03 93.57 93.86 850,826 +0.11(+0.12%)
Jan 13, 2020 93.40 93.75 93.20 93.75 2,655,372 +0.52(+0.56%)
Jan 10, 2020 93.71 93.76 93.11 93.23 1,645,100 -0.36(-0.38%)
Jan 09, 2020 93.47 93.60 93.23 93.59 1,304,052 +0.45(+0.48%)
Jan 08, 2020 92.96 93.49 92.86 93.14 953,999 +0.24(+0.26%)
Jan 07, 2020 93.08 93.12 92.80 92.90 832,273 -0.38(-0.41%)
Jan 06, 2020 92.80 93.30 92.79 93.28 2,493,322 +0.05(+0.05%)
Jan 03, 2020 93.15 93.54 92.97 93.23 1,933,800 -0.74(-0.79%)
Jan 02, 2020 94.10 94.14 93.55 93.97 1,987,183 +0.26(+0.28%)
Dec 31, 2019 93.31 93.76 93.25 93.71 703,100 +0.28(+0.30%)
Dec 30, 2019 93.93 93.96 93.34 93.43 1,591,127 -0.44(-0.47%)
Dec 27, 2019 94.07 94.07 93.73 93.87 1,377,700 +0.02(+0.02%)
Dec 26, 2019 93.76 93.89 93.60 93.85 1,065,029 +0.22(+0.23%)
Dec 24, 2019 93.74 93.79 93.49 93.63 461,400 -0.03(-0.03%)
Dec 23, 2019 93.87 93.87 93.58 93.66 2,724,161 -0.81(-0.86%)
Dec 20, 2019 94.36 94.62 94.24 94.47 1,349,200 +0.62(+0.66%)
Dec 19, 2019 93.73 93.92 93.66 93.85 2,286,057 +0.19(+0.20%)
Dec 18, 2019 93.87 93.88 93.56 93.66 847,123 -0.05(-0.05%)
Dec 17, 2019 93.73 93.89 93.65 93.71 1,561,260 +0.14(+0.15%)
Dec 16, 2019 93.50 93.79 93.41 93.57 1,454,165 +0.60(+0.65%)
Dec 13, 2019 93.16 93.48 92.62 92.97 1,587,000 -0.25(-0.27%)
Dec 12, 2019 92.19 93.35 92.11 93.22 1,823,993 +1.07(+1.16%)
Dec 11, 2019 92.12 92.35 91.96 92.15 1,646,123 +0.16(+0.17%)
Dec 10, 2019 92.08 92.25 91.77 91.99 1,461,094 -0.14(-0.15%)
Dec 09, 2019 92.15 92.34 92.12 92.13 1,515,157 -0.11(-0.12%)
Dec 06, 2019 92.02 92.46 91.97 92.24 1,413,900 +0.78(+0.85%)
Dec 05, 2019 91.46 91.49 91.02 91.46 1,389,034 +0.14(+0.15%)
Dec 04, 2019 90.92 91.45 90.78 91.32 1,438,737 +0.72(+0.79%)
Dec 03, 2019 90.56 90.68 90.05 90.60 1,796,368 -0.67(-0.73%)
Dec 02, 2019 91.85 91.90 91.19 91.27 1,392,925 -0.49(-0.53%)
Nov 29, 2019 91.95 92.04 91.64 91.76 508,800 -0.30(-0.33%)
Nov 27, 2019 91.89 92.12 91.76 92.06 3,222,100 +0.32(+0.35%)
Nov 26, 2019 91.68 91.78 91.46 91.74 1,077,929 +0.08(+0.09%)
Nov 25, 2019 91.53 91.71 91.43 91.66 1,248,787 +0.41(+0.45%)
Nov 22, 2019 91.21 91.35 91.05 91.25 1,058,400 +0.30(+0.33%)
Nov 21, 2019 90.98 91.08 90.59 90.95 912,579 +0.07(+0.08%)
Nov 20, 2019 91.05 91.13 90.48 90.88 998,207 -0.33(-0.36%)
Nov 19, 2019 91.62 91.65 91.11 91.21 942,225 -0.23(-0.25%)
Nov 18, 2019 91.37 91.55 91.17 91.44 6,969,264 -0.06(-0.07%)
Nov 15, 2019 91.38 91.50 91.13 91.50 986,600 +0.51(+0.56%)
Nov 14, 2019 90.96 91.06 90.59 90.99 877,521 -0.09(-0.10%)
Nov 13, 2019 90.94 91.27 90.76 91.08 803,749 -0.11(-0.12%)
Nov 12, 2019 91.31 91.50 90.95 91.19 2,293,609 +0.01(+0.01%)
Nov 11, 2019 91.12 91.23 90.97 91.18 1,104,704 -0.35(-0.38%)
Nov 08, 2019 91.21 91.53 90.85 91.53 769,700 +0.26(+0.28%)
Nov 07, 2019 91.49 91.68 91.13 91.27 2,209,660 +0.26(+0.29%)
Nov 06, 2019 90.93 91.08 90.72 91.01 888,238 +0.16(+0.18%)
Nov 05, 2019 90.88 91.06 90.74 90.85 1,108,377 +0.04(+0.04%)
Nov 04, 2019 90.85 91.02 90.65 90.81 1,027,067 +0.41(+0.45%)
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