Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

127.00 -0.22 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.942 8.942 8.942 8.942 331 +0.07(+0.75%)
Mar 28, 2003 8.821 8.875 8.821 8.875 2,979 +0.11(+1.24%)
Mar 27, 2003 8.767 8.767 8.767 8.767 4,634 -0.05(-0.62%)
Mar 26, 2003 8.767 8.821 8.767 8.821 1,986 +0.05(+0.55%)
Mar 25, 2003 8.773 8.773 8.773 8.773 165 +0.00(+0.00%)
Mar 24, 2003 8.773 8.773 8.773 8.773 0 +0.00(+0.00%)
Mar 21, 2003 8.773 8.773 8.773 8.773 6,289 -0.02(-0.21%)
Mar 20, 2003 8.875 8.875 8.791 8.791 3,972 -0.09(-1.02%)
Mar 19, 2003 9.002 9.002 8.881 8.881 3,310 -0.11(-1.21%)
Mar 18, 2003 9.002 9.002 8.990 8.990 3,310 -0.04(-0.47%)
Mar 17, 2003 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Mar 14, 2003 8.797 9.032 8.791 9.032 18,372 +0.24(+2.75%)
Mar 13, 2003 8.827 8.827 8.791 8.791 7,282 -0.12(-1.36%)
Mar 12, 2003 8.912 8.912 8.912 8.912 1,158 -0.12(-1.34%)
Mar 11, 2003 9.032 9.032 9.032 9.032 993 +0.09(+1.01%)
Mar 10, 2003 8.942 8.942 8.942 8.942 165 +0.06(+0.68%)
Mar 07, 2003 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Mar 06, 2003 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Mar 05, 2003 8.857 8.881 8.857 8.881 2,151 +0.00(+0.00%)
Mar 04, 2003 8.942 8.942 8.881 8.881 662 +0.00(+0.00%)
Mar 03, 2003 8.942 8.942 8.881 8.881 1,489 -0.06(-0.68%)
Feb 28, 2003 8.942 8.942 8.942 8.942 331 +0.06(+0.68%)
Feb 27, 2003 8.881 8.881 8.881 8.881 165 +0.08(+0.96%)
Feb 26, 2003 8.797 8.797 8.797 8.797 827 -0.05(-0.61%)
Feb 25, 2003 8.851 8.851 8.851 8.851 0 +0.00(+0.00%)
Feb 24, 2003 8.851 8.851 8.851 8.851 0 +0.00(+0.00%)
Feb 21, 2003 8.924 8.924 8.851 8.851 3,475 -0.03(-0.34%)
Feb 20, 2003 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Feb 19, 2003 8.821 8.881 8.821 8.881 3,144 +0.11(+1.31%)
Feb 18, 2003 8.767 8.767 8.767 8.767 496 +0.00(+0.00%)
Feb 14, 2003 8.767 8.767 8.767 8.767 7,944 +0.01(+0.14%)
Feb 13, 2003 8.754 8.754 8.754 8.754 0 +0.00(+0.00%)
Feb 12, 2003 8.754 8.754 8.754 8.754 662 +0.05(+0.56%)
Feb 11, 2003 8.706 8.706 8.706 8.706 1,324 -0.05(-0.55%)
Feb 10, 2003 8.754 8.754 8.754 8.754 0 +0.00(+0.00%)
Feb 07, 2003 8.706 8.851 8.706 8.754 2,648 +0.11(+1.33%)
Feb 06, 2003 8.640 8.640 8.640 8.640 993 -0.06(-0.69%)
Feb 05, 2003 8.712 8.712 8.700 8.700 1,655 -0.09(-1.03%)
Feb 04, 2003 8.851 8.851 8.791 8.791 827 +0.00(+0.00%)
Feb 03, 2003 8.791 8.791 8.791 8.791 331 +0.09(+1.04%)
Jan 31, 2003 8.760 8.760 8.700 8.700 3,641 -0.06(-0.69%)
Jan 30, 2003 8.760 8.815 8.700 8.760 6,124 +0.08(+0.90%)
Jan 28, 2003 8.682 8.682 8.682 8.682 2,648 +0.04(+0.49%)
Jan 27, 2003 8.646 8.646 8.640 8.640 331 +0.00(+0.00%)
Jan 24, 2003 8.519 8.676 8.519 8.640 6,455 +0.18(+2.07%)
Jan 23, 2003 8.428 8.464 8.428 8.464 2,482 +0.09(+1.08%)
Jan 22, 2003 8.549 8.549 8.374 8.374 6,786 -0.11(-1.35%)
Jan 21, 2003 8.495 8.495 8.458 8.489 6,620 -0.12(-1.40%)
Jan 17, 2003 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Jan 16, 2003 8.609 8.609 8.609 8.609 827 -0.06(-0.70%)
Jan 15, 2003 8.507 8.670 8.507 8.670 3,475 +0.06(+0.70%)
Jan 14, 2003 8.609 8.609 8.609 8.609 827 -0.06(-0.70%)
Jan 13, 2003 8.489 8.670 8.410 8.670 14,234 +0.18(+2.14%)
Jan 10, 2003 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Jan 09, 2003 8.428 8.489 8.428 8.489 2,813 -0.03(-0.35%)
Jan 08, 2003 8.519 8.519 8.519 8.519 1,986 -0.06(-0.70%)
Jan 07, 2003 8.573 8.579 8.573 8.579 993 +0.06(+0.71%)
Jan 06, 2003 8.579 8.579 8.519 8.519 7,779 -0.16(-1.81%)
Jan 03, 2003 8.676 8.676 8.676 8.676 1,655 +0.00(+0.00%)
Jan 02, 2003 8.525 8.676 8.525 8.676 13,903 +0.15(+1.77%)
Dec 31, 2002 8.525 8.525 8.525 8.525 331 +0.00(+0.00%)
Dec 30, 2002 8.489 8.525 8.489 8.525 2,151 +0.04(+0.43%)
Dec 27, 2002 8.368 8.489 8.368 8.489 1,655 +0.12(+1.44%)
Dec 26, 2002 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Dec 24, 2002 8.368 8.368 8.368 8.368 2,979 +0.09(+1.09%)
Dec 23, 2002 8.193 8.277 8.193 8.277 3,972 +0.09(+1.11%)
Dec 20, 2002 8.187 8.187 8.187 8.187 1,158 -0.09(-1.09%)
Dec 19, 2002 8.277 8.277 8.277 8.277 1,655 +0.10(+1.26%)
Dec 18, 2002 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Dec 17, 2002 8.187 8.187 8.156 8.174 2,979 -0.01(-0.07%)
Dec 16, 2002 8.217 8.223 8.180 8.180 3,475 -0.16(-1.88%)
Dec 13, 2002 8.277 8.338 8.217 8.338 11,420 +0.00(+0.00%)
Dec 12, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Dec 11, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Dec 10, 2002 8.398 8.398 8.338 8.338 4,965 -0.12(-1.43%)
Dec 09, 2002 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Dec 06, 2002 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Dec 05, 2002 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Dec 04, 2002 8.458 8.458 8.458 8.458 1,158 +0.00(+0.00%)
Dec 03, 2002 8.458 8.458 8.458 8.458 1,158 +0.00(+0.00%)
Dec 02, 2002 8.368 8.458 8.368 8.458 7,117 +0.09(+1.08%)
Nov 29, 2002 8.368 8.368 8.368 8.368 331 +0.08(+0.95%)
Nov 27, 2002 8.277 8.289 8.277 8.289 3,310 +0.07(+0.88%)
Nov 26, 2002 8.217 8.217 8.217 8.217 0 +0.00(+0.00%)
Nov 25, 2002 8.156 8.217 8.126 8.217 6,951 +0.05(+0.67%)
Nov 22, 2002 8.271 8.277 8.162 8.162 4,799 -0.11(-1.39%)
Nov 21, 2002 8.229 8.277 8.205 8.277 3,641 +0.05(+0.66%)
Nov 20, 2002 8.271 8.271 8.211 8.223 5,627 -0.11(-1.38%)
Nov 19, 2002 8.338 8.368 8.338 8.338 1,158 +0.06(+0.73%)
Nov 18, 2002 8.277 8.277 8.277 8.277 3,144 +0.00(+0.00%)
Nov 15, 2002 8.277 8.277 8.277 8.277 0 +0.00(+0.00%)
Nov 14, 2002 8.338 8.398 8.235 8.277 11,255 -0.15(-1.79%)
Nov 13, 2002 8.428 8.513 8.368 8.428 4,799 +0.10(+1.23%)
Nov 12, 2002 8.325 8.325 8.325 8.325 1,820 -0.04(-0.51%)
Nov 11, 2002 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Nov 08, 2002 8.307 8.458 8.307 8.368 5,131 -0.03(-0.36%)
Nov 07, 2002 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Nov 06, 2002 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Nov 05, 2002 8.398 8.398 8.398 8.398 993 +0.06(+0.72%)
Nov 04, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Nov 01, 2002 8.422 8.422 8.338 8.338 6,786 +0.13(+1.62%)
Oct 31, 2002 8.205 8.205 8.205 8.205 331 -0.07(-0.88%)
Oct 30, 2002 8.277 8.277 8.277 8.277 827 +0.07(+0.88%)
Oct 29, 2002 8.301 8.301 8.205 8.205 2,813 -0.09(-1.09%)
Oct 28, 2002 8.338 8.338 8.295 8.295 1,986 +0.02(+0.29%)
Oct 25, 2002 8.277 8.277 8.247 8.271 1,324 -0.06(-0.73%)
Oct 24, 2002 8.368 8.368 8.332 8.332 5,462 -0.14(-1.71%)
Oct 23, 2002 8.476 8.476 8.476 8.476 165 -0.02(-0.21%)
Oct 22, 2002 8.495 8.495 8.495 8.495 4,137 +0.00(+0.00%)
Oct 21, 2002 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Oct 18, 2002 8.495 8.495 8.495 8.495 5,793 +0.01(+0.07%)
Oct 17, 2002 8.489 8.489 8.489 8.489 4,137 -0.06(-0.71%)
Oct 16, 2002 8.597 8.670 8.549 8.549 4,137 -0.04(-0.49%)
Oct 15, 2002 8.591 8.591 8.591 8.591 331 -0.08(-0.91%)
Oct 14, 2002 8.670 8.670 8.670 8.670 1,158 +0.00(+0.00%)
Oct 11, 2002 8.670 8.670 8.670 8.670 827 -0.01(-0.14%)
Oct 10, 2002 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Oct 09, 2002 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Oct 08, 2002 8.682 8.682 8.682 8.682 2,813 +0.01(+0.07%)
Oct 07, 2002 8.676 8.676 8.676 8.676 827 +0.10(+1.13%)
Oct 04, 2002 8.579 8.579 8.579 8.579 993 +0.06(+0.71%)
Oct 03, 2002 8.676 8.676 8.519 8.519 3,972 -0.12(-1.40%)
Oct 02, 2002 8.579 8.640 8.579 8.640 1,489 -0.04(-0.49%)
Oct 01, 2002 8.682 8.682 8.682 8.682 331 +0.00(+0.00%)
Sep 30, 2002 8.676 8.682 8.676 8.682 1,489 +0.04(+0.49%)
Sep 27, 2002 8.676 8.676 8.585 8.640 1,655 +0.00(+0.00%)
Sep 26, 2002 8.609 8.676 8.609 8.640 4,799 +0.03(+0.35%)
Sep 25, 2002 8.609 8.609 8.609 8.609 827 +0.09(+1.06%)
Sep 24, 2002 8.458 8.519 8.458 8.519 2,317 -0.01(-0.07%)
Sep 23, 2002 8.525 8.525 8.525 8.525 0 +0.00(+0.00%)
Sep 20, 2002 8.525 8.525 8.525 8.525 0 +0.00(+0.00%)
Sep 19, 2002 8.519 8.609 8.519 8.525 12,744 -0.05(-0.63%)
Sep 18, 2002 8.579 8.579 8.579 8.579 0 +0.00(+0.00%)
Sep 17, 2002 8.730 8.760 8.579 8.579 5,793 -0.06(-0.70%)
Sep 16, 2002 8.640 8.640 8.640 8.640 0 +0.00(+0.00%)
Sep 13, 2002 8.609 8.700 8.609 8.640 2,317 +0.09(+1.06%)
Sep 12, 2002 8.428 8.549 8.428 8.549 4,799 +0.06(+0.71%)
Sep 11, 2002 8.688 8.688 8.489 8.489 12,579 -0.09(-1.06%)
Sep 10, 2002 8.579 8.700 8.579 8.579 2,648 +0.00(+0.00%)
Sep 09, 2002 8.579 8.579 8.579 8.579 993 +0.06(+0.71%)
Sep 06, 2002 8.519 8.519 8.519 8.519 827 +0.06(+0.71%)
Sep 05, 2002 8.458 8.458 8.458 8.458 1,655 +0.13(+1.60%)
Sep 04, 2002 8.398 8.398 8.325 8.325 4,468 -0.07(-0.86%)
Sep 03, 2002 8.404 8.404 8.398 8.398 2,317 +0.00(+0.00%)
Aug 30, 2002 8.549 8.549 8.398 8.398 6,124 -0.09(-1.07%)
Aug 29, 2002 8.519 8.519 8.489 8.489 1,820 +0.03(+0.36%)
Aug 28, 2002 8.531 8.531 8.458 8.458 993 -0.02(-0.21%)
Aug 27, 2002 8.476 8.476 8.476 8.476 5,131 +0.08(+0.94%)
Aug 26, 2002 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Aug 23, 2002 8.398 8.398 8.398 8.398 3,310 +0.00(+0.00%)
Aug 22, 2002 8.458 8.489 8.398 8.398 14,068 +0.00(+0.00%)
Aug 21, 2002 8.344 8.422 8.344 8.398 1,820 -0.03(-0.36%)
Aug 20, 2002 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Aug 16, 2002 8.398 8.428 8.398 8.428 2,317 +0.09(+1.09%)
Aug 15, 2002 8.428 8.428 8.338 8.338 3,475 -0.12(-1.43%)
Aug 14, 2002 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Aug 13, 2002 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Aug 12, 2002 8.458 8.458 8.458 8.458 6,620 +0.12(+1.45%)
Aug 07, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Aug 06, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Aug 05, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Aug 02, 2002 8.338 8.338 8.338 8.338 1,655 +0.06(+0.73%)
Aug 01, 2002 8.283 8.283 8.277 8.277 1,158 +0.00(+0.00%)
Jul 31, 2002 8.277 8.277 8.277 8.277 0 +0.00(+0.00%)
Jul 30, 2002 8.241 8.277 8.241 8.277 6,124 +0.06(+0.74%)
Jul 29, 2002 8.217 8.217 8.217 8.217 662 +0.09(+1.12%)
Jul 26, 2002 8.241 8.241 8.126 8.126 4,137 -0.06(-0.74%)
Jul 25, 2002 8.187 8.187 8.187 8.187 0 +0.00(+0.00%)
Jul 24, 2002 8.162 8.241 8.162 8.187 2,979 -0.06(-0.73%)
Jul 23, 2002 8.247 8.247 8.247 8.247 1,324 -0.09(-1.09%)
Jul 22, 2002 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Jul 19, 2002 8.283 8.338 8.283 8.338 9,434 +0.03(+0.36%)
Jul 17, 2002 8.307 8.307 8.307 8.307 0 -0.12(-1.43%)
Jul 12, 2002 8.416 8.428 8.416 8.428 5,793 +0.02(+0.22%)
Jul 11, 2002 8.410 8.410 8.410 8.410 496 +0.00(+0.00%)
Jul 10, 2002 8.410 8.410 8.410 8.410 2,317 +0.01(+0.14%)
Jul 09, 2002 8.307 8.398 8.307 8.398 4,965 -0.01(-0.14%)
Jul 08, 2002 8.410 8.410 8.410 8.410 662 +0.00(+0.00%)
Jul 05, 2002 8.410 8.410 8.410 8.410 0 +0.00(+0.00%)
Jul 04, 2002 8.410 8.410 8.410 8.410 496 +0.00(+0.00%)
Jul 03, 2002 8.410 8.410 8.410 8.410 496 +0.04(+0.51%)
Jul 02, 2002 8.150 8.368 8.150 8.368 4,799 +0.14(+1.76%)
Jul 01, 2002 8.398 8.398 8.223 8.223 281,378 -0.18(-2.09%)
Jun 28, 2002 8.398 8.398 8.398 8.398 331 +0.06(+0.72%)
Jun 27, 2002 8.398 8.398 8.338 8.338 331 -0.06(-0.72%)
Jun 26, 2002 8.398 8.398 8.398 8.398 2,979 +0.01(+0.14%)
Jun 25, 2002 8.386 8.386 8.386 8.386 0 +0.00(+0.00%)
Jun 21, 2002 8.386 8.386 8.386 8.386 1,655 +0.01(+0.07%)
Jun 20, 2002 8.380 8.380 8.380 8.380 2,979 +0.13(+1.61%)
Jun 19, 2002 8.156 8.247 8.138 8.247 4,303 +0.00(+0.00%)
Jun 18, 2002 8.126 8.247 8.126 8.247 3,475 +0.00(+0.00%)
Jun 17, 2002 8.386 8.386 8.156 8.247 9,765 -0.14(-1.66%)
Jun 14, 2002 8.301 8.386 8.301 8.386 5,462 +0.14(+1.68%)
Jun 12, 2002 8.156 8.247 8.156 8.247 4,468 +0.09(+1.11%)
Jun 11, 2002 8.156 8.156 8.156 8.156 827 -0.11(-1.32%)
Jun 10, 2002 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jun 07, 2002 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jun 06, 2002 8.271 8.271 8.265 8.265 4,965 +0.14(+1.71%)
Jun 05, 2002 8.199 8.199 8.126 8.126 8,937 -0.15(-1.82%)
May 31, 2002 8.241 8.283 8.156 8.277 7,944 +0.00(+0.00%)
May 28, 2002 8.277 8.277 8.277 8.277 0 +0.00(+0.00%)
May 27, 2002 8.029 8.277 7.975 8.277 4,965 +0.00(+0.00%)
May 24, 2002 8.029 8.277 7.975 8.277 4,965 +0.23(+2.85%)
May 23, 2002 8.048 8.048 8.048 8.048 1,986 -0.05(-0.60%)
May 22, 2002 8.156 8.187 8.096 8.096 4,303 +0.03(+0.37%)
May 21, 2002 8.066 8.066 8.066 8.066 1,158 -0.09(-1.11%)
May 20, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 17, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 16, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 15, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 14, 2002 8.156 8.156 8.156 8.156 2,813 -0.09(-1.10%)
May 13, 2002 8.247 8.247 8.247 8.247 496 +0.08(+0.96%)
May 10, 2002 8.168 8.168 8.168 8.168 0 +0.00(+0.00%)
May 09, 2002 8.289 8.289 8.168 8.168 115,861 -0.11(-1.31%)
May 08, 2002 8.259 8.277 8.259 8.277 4,137 +0.03(+0.37%)
May 07, 2002 8.168 8.247 8.168 8.247 2,813 +0.10(+1.19%)
May 06, 2002 8.066 8.150 8.066 8.150 3,310 +0.08(+1.05%)
May 03, 2002 8.066 8.066 8.066 8.066 1,655 +0.04(+0.45%)
May 02, 2002 8.023 8.029 8.023 8.029 19,365 -0.13(-1.56%)
May 01, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Apr 30, 2002 8.235 8.235 8.156 8.156 3,972 -0.06(-0.74%)
Apr 29, 2002 8.241 8.241 8.217 8.217 10,262 -0.01(-0.07%)
Apr 26, 2002 8.259 8.259 8.223 8.223 1,986 -0.02(-0.29%)
Apr 25, 2002 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Apr 24, 2002 8.247 8.247 8.247 8.247 496 +0.00(+0.00%)
Apr 23, 2002 8.174 8.247 8.174 8.247 4,965 +0.09(+1.11%)
Apr 22, 2002 8.126 8.156 8.126 8.156 8,772 +0.15(+1.89%)
Apr 19, 2002 8.005 8.005 8.005 8.005 33,103 -0.05(-0.60%)
Apr 18, 2002 8.054 8.054 8.054 8.054 1,158 +0.02(+0.23%)
Apr 17, 2002 7.945 8.035 7.945 8.035 1,324 +0.03(+0.38%)
Apr 16, 2002 8.005 8.005 8.005 8.005 6,289 +0.12(+1.53%)
Apr 15, 2002 8.017 8.017 7.854 7.884 5,958 -0.12(-1.51%)
Apr 12, 2002 7.915 8.005 7.915 8.005 1,655 +0.05(+0.61%)
Apr 11, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 10, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 09, 2002 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 08, 2002 7.957 7.957 7.957 7.957 165 +0.00(+0.00%)
Apr 05, 2002 7.957 7.957 7.957 7.957 662 -0.01(-0.15%)
Apr 04, 2002 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Apr 03, 2002 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Apr 02, 2002 7.945 7.969 7.945 7.969 1,489 +0.11(+1.46%)
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.