Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

117.37 -0.23 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.521 9.521 9.521 9.521 310 +0.07(+0.75%)
Mar 28, 2003 9.393 9.451 9.393 9.451 2,797 +0.12(+1.24%)
Mar 27, 2003 9.335 9.335 9.335 9.335 4,352 -0.06(-0.62%)
Mar 26, 2003 9.335 9.393 9.335 9.393 1,865 +0.05(+0.55%)
Mar 25, 2003 9.341 9.341 9.341 9.341 155 +0.00(+0.00%)
Mar 24, 2003 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
Mar 21, 2003 9.341 9.341 9.341 9.341 5,906 -0.02(-0.21%)
Mar 20, 2003 9.451 9.451 9.361 9.361 3,730 -0.10(-1.02%)
Mar 19, 2003 9.586 9.586 9.457 9.457 3,108 -0.12(-1.21%)
Mar 18, 2003 9.586 9.586 9.573 9.573 3,108 -0.05(-0.47%)
Mar 17, 2003 9.618 9.618 9.618 9.618 0 +0.00(+0.00%)
Mar 14, 2003 9.367 9.618 9.361 9.618 17,253 +0.26(+2.75%)
Mar 13, 2003 9.399 9.399 9.361 9.361 6,839 -0.13(-1.36%)
Mar 12, 2003 9.489 9.489 9.489 9.489 1,088 -0.13(-1.34%)
Mar 11, 2003 9.618 9.618 9.618 9.618 932 +0.10(+1.01%)
Mar 10, 2003 9.521 9.521 9.521 9.521 155 +0.06(+0.68%)
Mar 07, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Mar 06, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Mar 05, 2003 9.431 9.457 9.431 9.457 2,020 +0.00(+0.00%)
Mar 04, 2003 9.521 9.521 9.457 9.457 621 +0.00(+0.00%)
Mar 03, 2003 9.521 9.521 9.457 9.457 1,398 -0.06(-0.68%)
Feb 28, 2003 9.521 9.521 9.521 9.521 310 +0.06(+0.68%)
Feb 27, 2003 9.457 9.457 9.457 9.457 155 +0.09(+0.96%)
Feb 26, 2003 9.367 9.367 9.367 9.367 777 -0.06(-0.61%)
Feb 25, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Feb 24, 2003 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Feb 21, 2003 9.502 9.502 9.425 9.425 3,264 -0.03(-0.34%)
Feb 20, 2003 9.457 9.457 9.457 9.457 0 +0.00(+0.00%)
Feb 19, 2003 9.393 9.457 9.393 9.457 2,953 +0.12(+1.31%)
Feb 18, 2003 9.335 9.335 9.335 9.335 466 +0.00(+0.00%)
Feb 14, 2003 9.335 9.335 9.335 9.335 7,461 +0.01(+0.14%)
Feb 13, 2003 9.322 9.322 9.322 9.322 0 +0.00(+0.00%)
Feb 12, 2003 9.322 9.322 9.322 9.322 621 +0.05(+0.56%)
Feb 11, 2003 9.271 9.271 9.271 9.271 1,243 -0.05(-0.55%)
Feb 10, 2003 9.322 9.322 9.322 9.322 0 +0.00(+0.00%)
Feb 07, 2003 9.271 9.425 9.271 9.322 2,487 +0.12(+1.33%)
Feb 06, 2003 9.200 9.200 9.200 9.200 932 -0.06(-0.69%)
Feb 05, 2003 9.277 9.277 9.264 9.264 1,554 -0.10(-1.03%)
Feb 04, 2003 9.425 9.425 9.361 9.361 777 +0.00(+0.00%)
Feb 03, 2003 9.361 9.361 9.361 9.361 310 +0.10(+1.04%)
Jan 31, 2003 9.328 9.328 9.264 9.264 3,419 -0.06(-0.69%)
Jan 30, 2003 9.328 9.386 9.264 9.328 5,751 +0.08(+0.90%)
Jan 28, 2003 9.245 9.245 9.245 9.245 2,487 +0.05(+0.49%)
Jan 27, 2003 9.206 9.206 9.200 9.200 310 +0.00(+0.00%)
Jan 24, 2003 9.071 9.238 9.071 9.200 6,062 +0.19(+2.07%)
Jan 23, 2003 8.975 9.013 8.975 9.013 2,331 +0.10(+1.08%)
Jan 22, 2003 9.103 9.103 8.917 8.917 6,372 -0.12(-1.35%)
Jan 21, 2003 9.045 9.045 9.007 9.039 6,217 -0.13(-1.40%)
Jan 17, 2003 9.168 9.168 9.168 9.168 0 +0.00(+0.00%)
Jan 16, 2003 9.168 9.168 9.168 9.168 777 -0.06(-0.70%)
Jan 15, 2003 9.058 9.232 9.058 9.232 3,264 +0.06(+0.70%)
Jan 14, 2003 9.168 9.168 9.168 9.168 777 -0.06(-0.70%)
Jan 13, 2003 9.039 9.232 8.955 9.232 13,367 +0.19(+2.14%)
Jan 10, 2003 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Jan 09, 2003 8.975 9.039 8.975 9.039 2,642 -0.03(-0.35%)
Jan 08, 2003 9.071 9.071 9.071 9.071 1,865 -0.06(-0.70%)
Jan 07, 2003 9.129 9.135 9.129 9.135 932 +0.06(+0.71%)
Jan 06, 2003 9.135 9.135 9.071 9.071 7,305 -0.17(-1.81%)
Jan 03, 2003 9.238 9.238 9.238 9.238 1,554 +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.