Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.88 -0.32 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.14 33.15 32.96 32.98 21,791 -0.22(-0.65%)
Dec 28, 2006 33.22 33.22 33.12 33.20 16,461 +0.01(+0.02%)
Dec 27, 2006 33.10 33.21 33.09 33.19 15,520 +0.23(+0.70%)
Dec 26, 2006 32.75 32.96 32.75 32.96 8,936 +0.20(+0.60%)
Dec 22, 2006 32.94 32.94 32.76 32.77 6,114 -0.23(-0.70%)
Dec 21, 2006 33.09 33.12 32.98 33.00 4,703 -0.10(-0.31%)
Dec 20, 2006 33.16 33.19 33.09 33.10 8,622 -0.02(-0.06%)
Dec 19, 2006 32.99 33.12 32.97 33.12 4,232 +0.11(+0.33%)
Dec 18, 2006 33.14 33.14 33.00 33.01 13,952 -0.06(-0.19%)
Dec 15, 2006 33.10 33.14 33.06 33.07 70,705 +0.04(+0.14%)
Dec 14, 2006 32.80 33.03 32.77 33.03 30,570 +0.30(+0.92%)
Dec 13, 2006 32.77 32.77 32.69 32.73 13,952 +0.08(+0.25%)
Dec 12, 2006 32.59 32.65 32.49 32.65 10,660 +0.08(+0.25%)
Dec 11, 2006 32.52 32.61 32.52 32.56 7,995 +0.03(+0.10%)
Dec 08, 2006 32.44 32.57 32.37 32.53 7,995 +0.07(+0.22%)
Dec 07, 2006 32.52 32.52 32.45 32.46 8,152 -0.06(-0.18%)
Dec 06, 2006 32.56 32.58 32.52 32.52 7,838 -0.05(-0.16%)
Dec 05, 2006 32.52 32.57 32.49 32.57 26,181 +0.13(+0.41%)
Dec 04, 2006 32.28 32.44 32.28 32.44 3,449 +0.30(+0.93%)
Dec 01, 2006 32.18 32.36 32.05 32.14 13,169 -0.19(-0.59%)
Nov 30, 2006 32.31 32.38 32.13 32.33 31,825 +0.06(+0.18%)
Nov 29, 2006 32.05 32.27 32.05 32.27 25,554 +0.34(+1.08%)
Nov 28, 2006 31.82 31.94 31.82 31.93 6,427 +0.10(+0.30%)
Nov 27, 2006 32.08 32.08 31.78 31.83 20,380 -0.34(-1.05%)
Nov 24, 2006 32.28 32.28 32.14 32.17 6,270 -0.05(-0.16%)
Nov 22, 2006 32.28 32.28 32.18 32.22 23,045 +0.01(+0.02%)
Nov 21, 2006 32.37 32.37 32.18 32.21 15,520 -0.04(-0.12%)
Nov 20, 2006 32.33 32.33 32.21 32.25 27,121 +0.01(+0.04%)
Nov 17, 2006 32.28 32.28 32.06 32.24 72,115 +0.05(+0.16%)
Nov 16, 2006 32.22 32.26 32.19 32.19 48,913 +22.91(+246.80%)
Nov 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Nov 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 31, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 30, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 26, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 23, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 04, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Oct 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 29, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 26, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 22, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 15, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Sep 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 31, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 30, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 29, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 23, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 22, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 15, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 04, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Aug 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 31, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 26, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jul 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 30, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 29, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 23, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 22, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 15, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Jun 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 31, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 30, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 26, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 23, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 22, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 15, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 04, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
May 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 26, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 25, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 19, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 18, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 12, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 11, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 05, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 04, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Apr 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 31, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 30, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 29, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 24, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 21, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 20, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 17, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 15, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 14, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 13, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 10, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 09, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 08, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 07, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 06, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 02, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 01, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Feb 28, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Feb 27, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Feb 24, 2006 9.185 9.281 9.185 9.281 1,724 +0.10(+1.04%)
Feb 23, 2006 9.000 9.185 8.930 9.185 20,850 +0.13(+1.41%)
Feb 22, 2006 9.058 9.058 9.058 9.058 1,881 -0.01(-0.14%)
Feb 21, 2006 9.090 9.090 9.000 9.070 12,698 -0.06(-0.63%)
Feb 17, 2006 9.121 9.211 9.102 9.128 3,605 -0.06(-0.63%)
Feb 16, 2006 9.249 9.249 9.185 9.185 3,292 +0.05(+0.56%)
Feb 15, 2006 9.134 9.134 9.134 9.134 0 +0.00(+0.00%)
Feb 14, 2006 9.134 9.134 9.134 9.134 0 +0.00(+0.00%)
Feb 13, 2006 9.121 9.243 9.083 9.134 4,076 -0.04(-0.42%)
Feb 10, 2006 9.115 9.179 9.115 9.172 470 +0.05(+0.56%)
Feb 09, 2006 8.994 9.217 8.994 9.121 10,033 +0.13(+1.42%)
Feb 08, 2006 9.058 9.058 8.994 8.994 1,567 -0.17(-1.81%)
Feb 07, 2006 9.045 9.160 9.045 9.160 6,427 +0.20(+2.21%)
Feb 06, 2006 9.045 9.045 8.962 8.962 2,351 -0.03(-0.35%)
Feb 03, 2006 9.058 9.058 8.994 8.994 783 -0.03(-0.35%)
Feb 02, 2006 8.930 9.026 8.924 9.026 12,228 +0.10(+1.07%)
Feb 01, 2006 8.885 8.930 8.885 8.930 7,681 +0.05(+0.57%)
Jan 31, 2006 8.854 8.879 8.854 8.879 470 +0.01(+0.14%)
Jan 30, 2006 8.834 8.879 8.834 8.866 3,449 -0.03(-0.36%)
Jan 27, 2006 8.930 8.956 8.898 8.898 1,254 -0.03(-0.36%)
Jan 26, 2006 8.879 8.930 8.866 8.930 5,016 +0.10(+1.08%)
Jan 25, 2006 8.834 8.834 8.834 8.834 1,567 -0.04(-0.43%)
Jan 24, 2006 8.739 8.873 8.739 8.873 13,482 +0.10(+1.16%)
Jan 23, 2006 8.751 8.771 8.751 8.771 2,194 +0.04(+0.51%)
Jan 20, 2006 8.745 8.802 8.726 8.726 4,232 -0.04(-0.44%)
Jan 19, 2006 8.783 8.783 8.764 8.764 4,859 -0.06(-0.72%)
Jan 18, 2006 8.777 8.828 8.777 8.828 4,859 +0.04(+0.51%)
Jan 17, 2006 8.758 8.783 8.739 8.783 10,033 +0.03(+0.29%)
Jan 13, 2006 8.758 8.758 8.758 8.758 0 +0.00(+0.00%)
Jan 12, 2006 8.758 8.758 8.758 8.758 6,270 -0.10(-1.15%)
Jan 11, 2006 8.860 8.860 8.860 8.860 783 -0.01(-0.07%)
Jan 10, 2006 8.783 8.930 8.783 8.866 7,525 +0.07(+0.80%)
Jan 09, 2006 8.790 8.802 8.783 8.796 3,292 -0.01(-0.14%)
Jan 06, 2006 8.771 8.809 8.732 8.809 5,330 +0.08(+0.88%)
Jan 05, 2006 8.637 8.732 8.637 8.732 12,541 +0.11(+1.33%)
Jan 04, 2006 8.573 8.618 8.573 8.618 4,389 +0.06(+0.67%)
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.