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 (%)
Apr 30, 2003 8.857 8.857 8.857 8.857 1,324 +0.01(+0.07%)
Apr 29, 2003 8.851 8.851 8.851 8.851 331 -0.01(-0.07%)
Apr 28, 2003 8.857 8.857 8.803 8.857 2,317 +0.00(+0.00%)
Apr 25, 2003 8.857 8.857 8.857 8.857 496 +0.06(+0.69%)
Apr 24, 2003 8.797 8.797 8.797 8.797 0 +0.00(+0.00%)
Apr 23, 2003 8.912 8.912 8.797 8.797 4,137 -0.08(-0.95%)
Apr 22, 2003 8.791 8.881 8.760 8.881 9,930 +0.09(+1.03%)
Apr 21, 2003 8.791 8.791 8.791 8.791 993 +0.00(+0.00%)
Apr 17, 2003 8.785 8.791 8.785 8.791 1,655 +0.00(+0.00%)
Apr 16, 2003 8.791 8.791 8.791 8.791 3,972 +0.00(+0.00%)
Apr 15, 2003 8.791 8.851 8.760 8.791 5,296 +0.01(+0.07%)
Apr 14, 2003 8.742 8.785 8.742 8.785 5,793 +0.02(+0.21%)
Apr 11, 2003 8.767 8.767 8.767 8.767 2,648 +0.01(+0.07%)
Apr 10, 2003 8.760 8.760 8.760 8.760 5,296 +0.00(+0.00%)
Apr 09, 2003 8.736 8.760 8.724 8.760 13,241 -0.06(-0.68%)
Apr 08, 2003 8.821 8.821 8.821 8.821 2,648 -0.04(-0.41%)
Apr 07, 2003 8.881 8.881 8.857 8.857 3,972 -0.05(-0.61%)
Apr 04, 2003 9.020 9.020 8.912 8.912 4,634 -0.03(-0.34%)
Apr 03, 2003 8.942 8.942 8.942 8.942 331 +0.05(+0.61%)
Apr 02, 2003 8.893 8.893 8.887 8.887 2,317 +0.01(+0.07%)
Apr 01, 2003 8.990 8.990 8.881 8.881 2,979 -0.06(-0.68%)
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%)
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.