High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	65.91	66.00	65.77	65.99	572,639	+0.09(+0.14%)
Sep 28, 2017	65.71	65.94	65.63	65.90	566,514	+0.11(+0.17%)
Sep 27, 2017	65.92	65.93	65.53	65.78	734,787	+0.00(+0.00%)
Sep 26, 2017	65.92	65.97	65.75	65.78	818,060	-0.09(-0.14%)
Sep 25, 2017	65.71	65.93	65.60	65.87	1,339,802	+0.19(+0.28%)
Sep 22, 2017	65.59	65.77	65.56	65.68	722,035	+0.07(+0.10%)
Sep 21, 2017	65.77	65.80	65.60	65.62	607,375	-0.16(-0.25%)
Sep 20, 2017	65.79	65.84	65.51	65.78	947,541	+0.01(+0.01%)
Sep 19, 2017	65.64	65.79	65.59	65.77	609,639	+0.17(+0.26%)
Sep 18, 2017	65.45	65.63	65.38	65.60	704,531	+0.23(+0.36%)
Sep 15, 2017	65.20	65.39	65.17	65.37	647,202	+0.15(+0.24%)
Sep 14, 2017	64.95	65.21	64.73	65.21	572,021	+0.16(+0.25%)
Sep 13, 2017	64.92	65.05	64.90	65.05	593,418	+0.07(+0.11%)
Sep 12, 2017	64.84	64.99	64.82	64.98	1,280,942	+0.27(+0.41%)
Sep 11, 2017	64.32	64.75	64.32	64.71	783,177	+0.69(+1.07%)
Sep 08, 2017	63.95	64.09	63.90	64.03	425,292	-0.01(-0.01%)
Sep 07, 2017	64.08	64.09	63.91	64.04	566,588	+0.03(+0.05%)
Sep 06, 2017	64.02	64.10	63.81	64.00	869,790	+0.25(+0.39%)
Sep 05, 2017	64.06	64.11	63.53	63.75	1,516,858	-0.48(-0.74%)
Sep 01, 2017	64.16	64.33	64.02	64.23	547,673	+0.18(+0.28%)
Aug 31, 2017	63.93	64.16	63.93	64.05	731,737	+0.27(+0.43%)
Aug 30, 2017	63.62	63.88	63.53	63.78	654,584	+0.16(+0.25%)
Aug 29, 2017	63.30	63.70	63.28	63.62	884,323	+0.02(+0.03%)
Aug 28, 2017	63.74	63.79	63.47	63.60	739,039	-0.05(-0.08%)
Aug 25, 2017	63.62	63.85	63.62	63.65	679,873	+0.20(+0.32%)
Aug 24, 2017	63.57	63.64	63.41	63.45	663,612	-0.02(-0.03%)
Aug 23, 2017	63.46	63.61	63.44	63.46	621,066	-0.18(-0.28%)
Aug 22, 2017	63.31	63.70	63.28	63.64	955,999	+0.49(+0.78%)
Aug 21, 2017	63.06	63.29	62.89	63.15	738,171	+0.11(+0.18%)
Aug 18, 2017	63.03	63.39	62.90	63.03	1,018,045	-0.14(-0.22%)
Aug 17, 2017	63.93	63.99	63.16	63.17	922,380	-0.92(-1.44%)
Aug 16, 2017	64.11	64.26	64.02	64.09	613,992	+0.05(+0.08%)
Aug 15, 2017	64.13	64.14	63.96	64.04	663,002	+0.01(+0.01%)
Aug 14, 2017	63.83	64.12	63.67	64.04	1,014,552	+0.54(+0.85%)
Aug 11, 2017	63.57	63.69	63.44	63.49	619,829	-0.06(-0.10%)
Aug 10, 2017	63.95	64.02	63.54	63.56	938,838	-0.57(-0.89%)
Aug 09, 2017	64.05	64.16	63.98	64.13	716,755	-0.02(-0.03%)
Aug 08, 2017	64.19	64.50	64.06	64.15	1,136,956	-0.11(-0.16%)
Aug 07, 2017	64.25	64.27	64.18	64.25	1,222,681	+0.02(+0.04%)
Aug 04, 2017	64.25	64.32	64.14	64.23	902,306	+0.10(+0.15%)
Aug 03, 2017	64.13	64.20	64.06	64.13	598,131	-0.02(-0.03%)
Aug 02, 2017	64.17	64.17	63.97	64.15	826,934	-0.10(-0.15%)
Aug 01, 2017	64.33	64.37	64.16	64.25	791,679	+0.08(+0.13%)
Jul 31, 2017	64.13	64.30	64.08	64.16	1,915,757	+0.11(+0.18%)
Jul 28, 2017	64.12	64.23	63.78	64.05	1,090,619	-0.19(-0.30%)
Jul 27, 2017	64.04	64.25	63.94	64.25	742,842	+0.28(+0.44%)
Jul 26, 2017	64.12	64.17	63.90	63.96	1,004,074	-0.02(-0.03%)
Jul 25, 2017	64.04	64.09	63.88	63.98	797,252	+0.21(+0.33%)
Jul 24, 2017	63.93	63.94	63.68	63.77	1,320,289	-0.19(-0.29%)
Jul 21, 2017	63.89	63.95	63.73	63.95	954,037	-0.12(-0.19%)
Jul 20, 2017	63.99	64.16	63.95	64.08	2,017,874	+0.13(+0.20%)
Jul 19, 2017	63.73	63.96	63.70	63.95	756,491	+0.27(+0.43%)
Jul 18, 2017	63.59	63.67	63.46	63.67	620,301	-0.02(-0.04%)
Jul 17, 2017	63.69	63.77	63.63	63.70	585,085	+0.00(+0.00%)
Jul 14, 2017	63.46	63.84	63.42	63.70	650,920	+0.26(+0.41%)
Jul 13, 2017	63.39	63.47	63.25	63.44	625,182	+0.07(+0.11%)
Jul 12, 2017	63.27	63.48	63.27	63.36	703,498	+0.40(+0.63%)
Jul 11, 2017	63.07	63.07	62.68	62.97	711,662	-0.10(-0.17%)
Jul 10, 2017	63.10	63.20	63.03	63.07	2,688,921	-0.04(-0.06%)
Jul 07, 2017	62.98	63.17	62.86	63.11	767,660	+0.23(+0.36%)
Jul 06, 2017	63.25	63.29	62.81	62.89	783,316	-0.53(-0.83%)
Jul 05, 2017	63.51	63.52	63.19	63.41	688,584	-0.01(-0.01%)