High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	65.35	65.44	65.21	65.42	577,557	+0.09(+0.14%)
Sep 28, 2017	65.15	65.38	65.07	65.33	571,380	+0.11(+0.17%)
Sep 27, 2017	65.36	65.37	64.97	65.22	741,098	+0.00(+0.00%)
Sep 26, 2017	65.36	65.41	65.19	65.22	825,085	-0.09(-0.14%)
Sep 25, 2017	65.15	65.37	65.04	65.31	1,351,308	+0.19(+0.28%)
Sep 22, 2017	65.04	65.21	65.00	65.13	728,236	+0.06(+0.10%)
Sep 21, 2017	65.21	65.24	65.04	65.06	612,592	-0.16(-0.25%)
Sep 20, 2017	65.23	65.28	64.96	65.22	955,679	+0.01(+0.01%)
Sep 19, 2017	65.08	65.23	65.03	65.21	614,875	+0.17(+0.26%)
Sep 18, 2017	64.89	65.07	64.83	65.04	710,582	+0.23(+0.36%)
Sep 15, 2017	64.64	64.84	64.61	64.81	652,761	+0.15(+0.24%)
Sep 14, 2017	64.40	64.66	64.18	64.66	576,934	+0.16(+0.25%)
Sep 13, 2017	64.36	64.50	64.35	64.50	598,514	+0.07(+0.11%)
Sep 12, 2017	64.28	64.44	64.27	64.43	1,291,943	+0.26(+0.41%)
Sep 11, 2017	63.77	64.20	63.77	64.16	789,903	+0.68(+1.07%)
Sep 08, 2017	63.40	63.55	63.35	63.48	428,945	-0.01(-0.01%)
Sep 07, 2017	63.53	63.55	63.36	63.49	571,454	+0.03(+0.05%)
Sep 06, 2017	63.47	63.55	63.27	63.46	877,260	+0.25(+0.39%)
Sep 05, 2017	63.51	63.56	62.99	63.21	1,529,885	-0.47(-0.74%)
Sep 01, 2017	63.61	63.78	63.47	63.68	552,377	+0.18(+0.28%)
Aug 31, 2017	63.39	63.62	63.39	63.51	738,022	+0.27(+0.43%)
Aug 30, 2017	63.08	63.34	62.99	63.23	660,206	+0.16(+0.25%)
Aug 29, 2017	62.76	63.15	62.74	63.07	891,918	+0.02(+0.03%)
Aug 28, 2017	63.20	63.25	62.93	63.06	745,386	-0.05(-0.08%)
Aug 25, 2017	63.07	63.31	63.07	63.11	685,712	+0.20(+0.32%)
Aug 24, 2017	63.03	63.10	62.87	62.91	669,312	-0.02(-0.03%)
Aug 23, 2017	62.92	63.07	62.90	62.92	626,400	-0.18(-0.28%)
Aug 22, 2017	62.77	63.16	62.74	63.10	964,209	+0.49(+0.78%)
Aug 21, 2017	62.52	62.75	62.35	62.61	744,511	+0.11(+0.18%)
Aug 18, 2017	62.49	62.85	62.37	62.50	1,026,788	-0.14(-0.22%)
Aug 17, 2017	63.39	63.45	62.62	62.63	930,302	-0.91(-1.44%)
Aug 16, 2017	63.56	63.71	63.47	63.55	619,265	+0.05(+0.08%)
Aug 15, 2017	63.59	63.59	63.42	63.50	668,696	+0.01(+0.01%)
Aug 14, 2017	63.29	63.57	63.13	63.49	1,023,265	+0.54(+0.85%)
Aug 11, 2017	63.03	63.15	62.90	62.95	625,152	-0.06(-0.10%)
Aug 10, 2017	63.41	63.47	63.00	63.02	946,901	-0.57(-0.89%)
Aug 09, 2017	63.51	63.61	63.43	63.59	722,911	-0.02(-0.03%)
Aug 08, 2017	63.64	63.95	63.52	63.60	1,146,721	-0.10(-0.16%)
Aug 07, 2017	63.71	63.72	63.64	63.71	1,233,181	+0.02(+0.04%)
Aug 04, 2017	63.71	63.77	63.59	63.68	910,055	+0.10(+0.15%)
Aug 03, 2017	63.59	63.66	63.51	63.59	603,268	-0.02(-0.03%)
Aug 02, 2017	63.63	63.63	63.43	63.60	834,036	-0.10(-0.15%)
Aug 01, 2017	63.78	63.82	63.62	63.70	798,478	+0.08(+0.13%)
Jul 31, 2017	63.59	63.75	63.53	63.62	1,932,210	+0.11(+0.18%)
Jul 28, 2017	63.57	63.68	63.23	63.51	1,099,986	-0.19(-0.30%)
Jul 27, 2017	63.49	63.70	63.39	63.70	749,222	+0.28(+0.44%)
Jul 26, 2017	63.58	63.63	63.35	63.42	1,012,698	-0.02(-0.03%)
Jul 25, 2017	63.49	63.55	63.34	63.43	804,099	+0.21(+0.33%)
Jul 24, 2017	63.39	63.39	63.14	63.23	1,331,628	-0.18(-0.29%)
Jul 21, 2017	63.35	63.40	63.19	63.41	962,230	-0.12(-0.19%)
Jul 20, 2017	63.44	63.62	63.40	63.53	2,035,204	+0.13(+0.20%)
Jul 19, 2017	63.19	63.42	63.16	63.40	762,988	+0.27(+0.43%)
Jul 18, 2017	63.05	63.13	62.92	63.13	625,628	-0.02(-0.04%)
Jul 17, 2017	63.15	63.22	63.09	63.15	590,110	+0.00(+0.00%)
Jul 14, 2017	62.92	63.30	62.88	63.15	656,511	+0.26(+0.41%)
Jul 13, 2017	62.85	62.93	62.71	62.90	630,552	+0.07(+0.11%)
Jul 12, 2017	62.73	62.94	62.73	62.83	709,540	+0.39(+0.63%)
Jul 11, 2017	62.53	62.54	62.14	62.43	717,774	-0.10(-0.17%)
Jul 10, 2017	62.56	62.66	62.50	62.54	2,712,014	-0.04(-0.06%)
Jul 07, 2017	62.44	62.63	62.33	62.58	774,253	+0.22(+0.36%)
Jul 06, 2017	62.71	62.75	62.27	62.35	790,043	-0.52(-0.83%)
Jul 05, 2017	62.97	62.98	62.65	62.87	694,498	-0.01(-0.01%)