High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	105.13	107.05	104.22	107.01	9,633,595	+1.84(+1.75%)
Nov 29, 2022	105.01	105.38	104.61	105.17	1,650,043	+0.23(+0.22%)
Nov 28, 2022	105.57	105.92	104.74	104.94	1,781,474	-1.45(-1.36%)
Nov 25, 2022	106.32	106.55	106.19	106.39	780,477	+0.34(+0.32%)
Nov 23, 2022	105.75	106.22	105.56	106.05	1,290,979	+0.05(+0.04%)
Nov 22, 2022	105.12	106.02	105.12	106.00	1,611,512	+1.32(+1.26%)
Nov 21, 2022	104.19	104.81	103.93	104.68	1,712,009	+0.28(+0.26%)
Nov 18, 2022	104.22	104.59	103.74	104.40	1,775,769	+0.74(+0.71%)
Nov 17, 2022	102.78	103.71	102.51	103.67	1,610,002	+0.08(+0.07%)
Nov 16, 2022	103.86	104.26	103.46	103.59	1,863,173	-0.64(-0.62%)
Nov 15, 2022	104.53	105.06	103.31	104.23	2,277,540	+0.47(+0.46%)
Nov 14, 2022	104.08	105.12	103.70	103.76	2,125,503	-0.54(-0.52%)
Nov 11, 2022	104.39	104.51	103.46	104.30	2,239,203	+0.25(+0.24%)
Nov 10, 2022	103.09	104.16	102.38	104.05	2,276,975	+3.52(+3.50%)
Nov 09, 2022	101.73	102.15	100.39	100.53	1,633,621	-1.75(-1.71%)
Nov 08, 2022	101.73	102.78	101.35	102.28	2,131,130	+0.58(+0.57%)
Nov 07, 2022	101.14	101.84	100.84	101.71	2,114,956	+0.86(+0.85%)
Nov 04, 2022	100.38	101.32	99.42	100.85	1,848,904	+1.52(+1.53%)
Nov 03, 2022	98.80	99.83	98.23	99.32	2,138,483	-0.16(-0.16%)
Nov 02, 2022	100.73	102.20	99.44	99.48	1,928,375	-1.50(-1.49%)
Nov 01, 2022	101.51	101.51	100.26	100.99	1,951,363	+0.28(+0.28%)
Oct 31, 2022	100.50	101.22	100.30	100.70	2,220,683	-0.31(-0.31%)
Oct 28, 2022	99.30	101.10	99.27	101.02	1,775,274	+2.03(+2.05%)
Oct 27, 2022	99.52	100.08	98.85	98.98	1,947,143	+0.31(+0.32%)
Oct 26, 2022	98.36	99.44	98.14	98.67	1,751,657	+0.63(+0.65%)
Oct 25, 2022	96.77	98.09	96.64	98.04	2,583,368	+0.96(+0.99%)
Oct 24, 2022	96.62	97.40	96.23	97.07	2,036,944	+1.18(+1.23%)
Oct 21, 2022	93.65	96.09	93.44	95.89	2,357,554	+2.35(+2.52%)
Oct 20, 2022	94.42	95.12	93.30	93.54	1,556,956	-0.91(-0.96%)
Oct 19, 2022	94.60	95.15	93.79	94.44	1,474,965	-0.51(-0.54%)
Oct 18, 2022	95.41	95.61	94.05	94.95	1,556,247	+1.17(+1.25%)
Oct 17, 2022	93.30	94.23	93.30	93.78	1,975,449	+1.62(+1.75%)
Oct 14, 2022	94.01	94.71	91.98	92.16	2,442,005	-1.48(-1.59%)
Oct 13, 2022	89.67	93.94	89.46	93.65	1,889,233	+2.72(+3.00%)
Oct 12, 2022	91.32	91.78	90.91	90.93	1,625,895	-0.29(-0.32%)
Oct 11, 2022	90.81	92.29	90.68	91.22	1,515,768	-0.12(-0.13%)
Oct 10, 2022	92.04	92.37	90.87	91.34	1,427,625	-0.36(-0.39%)
Oct 07, 2022	92.90	93.05	91.22	91.70	2,142,537	-1.78(-1.90%)
Oct 06, 2022	94.25	94.75	93.33	93.48	1,564,403	-1.19(-1.26%)
Oct 05, 2022	93.98	95.21	93.55	94.67	1,707,061	-0.24(-0.25%)
Oct 04, 2022	93.44	94.93	93.20	94.91	1,991,132	+2.71(+2.94%)
Oct 03, 2022	91.01	92.58	90.66	92.19	2,217,784	+2.46(+2.74%)
Sep 30, 2022	90.96	91.40	89.66	89.73	2,071,159	-1.31(-1.44%)
Sep 29, 2022	91.78	92.00	90.45	91.05	2,579,982	-1.43(-1.54%)
Sep 28, 2022	91.19	92.97	90.95	92.48	2,623,622	+1.78(+1.96%)
Sep 27, 2022	91.82	92.30	90.19	90.70	3,077,277	-0.44(-0.48%)
Sep 26, 2022	92.10	92.43	90.71	91.13	3,208,330	-1.32(-1.43%)
Sep 23, 2022	93.32	93.41	91.32	92.46	3,322,971	-1.79(-1.90%)
Sep 22, 2022	94.77	94.94	94.09	94.24	2,668,116	-0.45(-0.48%)
Sep 21, 2022	96.47	97.14	94.67	94.70	1,704,936	-1.37(-1.43%)
Sep 20, 2022	96.59	96.59	95.40	96.07	2,678,906	-1.20(-1.23%)
Sep 19, 2022	95.88	97.27	95.75	97.27	1,623,604	+0.63(+0.65%)
Sep 16, 2022	96.37	96.75	95.88	96.64	1,970,726	-0.41(-0.43%)
Sep 15, 2022	97.47	97.94	96.78	97.05	2,061,337	-0.70(-0.72%)
Sep 14, 2022	97.62	98.10	97.01	97.76	1,826,119	+0.46(+0.47%)
Sep 13, 2022	99.26	99.49	96.95	97.30	2,021,259	-3.47(-3.45%)
Sep 12, 2022	100.54	101.20	100.41	100.77	2,229,643	+0.80(+0.80%)
Sep 09, 2022	99.36	100.20	99.26	99.97	1,794,255	+1.16(+1.18%)
Sep 08, 2022	97.73	98.87	97.35	98.81	1,993,442	+0.69(+0.71%)
Sep 07, 2022	96.44	98.24	96.35	98.11	1,246,432	+1.39(+1.44%)
Sep 06, 2022	97.44	97.56	96.39	96.72	1,781,210	-0.38(-0.40%)
Sep 02, 2022	98.76	99.19	96.71	97.11	1,622,955	-0.73(-0.75%)