High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.81	72.83	72.10	72.48	1,050,809	-0.02(-0.03%)
Jan 30, 2018	72.97	73.16	72.49	72.51	2,203,331	-0.93(-1.26%)
Jan 29, 2018	73.78	73.86	73.41	73.44	1,304,736	-0.48(-0.65%)
Jan 26, 2018	73.15	73.93	73.15	73.92	1,187,762	+1.05(+1.44%)
Jan 25, 2018	73.02	73.09	72.65	72.87	1,113,399	+0.11(+0.15%)
Jan 24, 2018	72.96	73.15	72.48	72.76	1,098,352	-0.03(-0.04%)
Jan 23, 2018	72.85	72.92	72.71	72.79	2,433,565	-0.08(-0.11%)
Jan 22, 2018	72.24	72.87	72.21	72.87	1,549,864	+0.61(+0.84%)
Jan 19, 2018	72.20	72.27	72.00	72.26	1,288,208	+0.24(+0.33%)
Jan 18, 2018	72.30	72.33	71.96	72.03	2,013,149	-0.24(-0.33%)
Jan 17, 2018	71.82	72.40	71.68	72.26	1,384,079	+0.76(+1.06%)
Jan 16, 2018	72.00	72.20	71.30	71.51	2,717,795	-0.20(-0.28%)
Jan 12, 2018		71.71	71.71	71.71	0	+0.40(+0.56%)
Jan 11, 2018	71.04	71.33	70.89	71.31	1,400,523	+0.47(+0.67%)
Jan 10, 2018		70.97	70.59	70.84	1,132,399	-0.12(-0.17%)
Jan 09, 2018	70.96	71.22	70.91	70.96	1,956,450	+0.12(+0.17%)
Jan 08, 2018	70.71	70.87	70.55	70.84	1,807,573	+0.13(+0.18%)
Jan 05, 2018	70.61	70.74	70.38	70.71	1,574,603	+0.32(+0.45%)
Jan 04, 2018	70.22	70.54	70.16	70.39	1,186,460	+0.31(+0.44%)
Jan 03, 2018	69.92	70.11	69.76	70.09	1,439,335	+0.23(+0.33%)
Jan 02, 2018	69.83	69.98	69.70	69.86	1,887,175	+0.24(+0.34%)
Dec 29, 2017		69.62	69.62	69.62	0	-0.20(-0.29%)
Dec 28, 2017	69.85	69.87	69.68	69.83	1,076,898	+0.12(+0.17%)
Dec 27, 2017	69.74	69.81	69.61	69.70	991,517	+0.07(+0.11%)
Dec 26, 2017	69.65	69.80	69.57	69.63	1,466,665	-0.04(-0.06%)
Dec 22, 2017	69.71	69.76	69.54	69.67	1,742,029	+0.03(+0.05%)
Dec 21, 2017	69.73	69.84	69.54	69.64	1,366,292	+0.10(+0.14%)
Dec 20, 2017	69.85	69.97	69.46	69.54	1,334,938	-0.06(-0.08%)
Dec 19, 2017	69.99	69.99	69.57	69.59	1,616,370	-0.21(-0.30%)
Dec 18, 2017	69.85	70.12	69.76	69.80	1,724,189	+0.32(+0.46%)
Dec 15, 2017	69.22	69.64	69.18	69.48	1,579,341	+0.57(+0.83%)
Dec 14, 2017	69.43	69.43	68.89	68.91	1,231,456	-0.42(-0.61%)
Dec 13, 2017	69.30	69.51	69.28	69.33	1,685,250	+0.06(+0.09%)
Dec 12, 2017	69.19	69.38	69.10	69.26	727,377	+0.16(+0.23%)
Dec 11, 2017	68.89	69.11	68.82	69.10	1,599,470	+0.24(+0.35%)
Dec 08, 2017	68.67	68.86	68.56	68.86	1,129,541	+0.39(+0.57%)
Dec 07, 2017	68.37	68.59	68.31	68.47	1,218,193	+0.06(+0.08%)
Dec 06, 2017	68.45	68.56	68.42	68.42	2,070,129	-0.03(-0.05%)
Dec 05, 2017	68.90	69.01	68.41	68.45	1,851,870	-0.30(-0.43%)
Dec 04, 2017	69.05	69.10	68.73	68.75	1,580,803	+0.16(+0.24%)
Dec 01, 2017	68.59	68.76	67.96	68.59	1,314,447	-0.02(-0.02%)
Nov 30, 2017	68.34	68.94	68.32	68.60	1,435,587	+0.41(+0.60%)
Nov 29, 2017	67.93	68.30	67.92	68.19	1,090,999	+0.35(+0.51%)
Nov 28, 2017	67.16	67.87	67.12	67.84	1,487,562	+0.83(+1.24%)
Nov 27, 2017		67.11	66.97	67.01	1,080,965	+0.02(+0.02%)
Nov 24, 2017	67.02	67.05	66.96	67.00	340,729	+0.09(+0.13%)
Nov 22, 2017	67.01	67.02	66.86	66.91	867,951	-0.04(-0.06%)
Nov 21, 2017	66.88	67.07	66.86	66.95	1,553,906	+0.27(+0.40%)
Nov 20, 2017	66.58	66.74	66.50	66.68	983,882	+0.14(+0.21%)
Nov 17, 2017	66.60	66.67	66.52	66.54	738,910	-0.21(-0.31%)
Nov 16, 2017	66.54	66.85	66.44	66.75	825,166	+0.50(+0.76%)
Nov 15, 2017	66.31	66.45	66.13	66.25	946,756	-0.35(-0.53%)
Nov 14, 2017	66.46	66.61	66.24	66.61	1,088,258	-0.06(-0.10%)
Nov 13, 2017	66.44	66.69	66.42	66.67	677,968	+0.08(+0.12%)
Nov 10, 2017	66.54	66.63	66.41	66.59	689,441	-0.08(-0.12%)
Nov 09, 2017	66.58	66.71	66.28	66.67	995,311	-0.23(-0.34%)
Nov 08, 2017	66.71	66.91	66.63	66.90	758,222	+0.15(+0.22%)
Nov 07, 2017	66.79	66.86	66.59	66.75	805,721	+0.03(+0.05%)
Nov 06, 2017	66.83	66.84	66.71	66.72	977,678	-0.11(-0.17%)
Nov 03, 2017	66.79	66.90	66.66	66.83	906,989	+0.02(+0.04%)
Nov 02, 2017	66.72	66.83	66.41	66.81	838,415	+0.09(+0.13%)