Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.42 -0.38 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 118.27 118.53 117.61 118.42 636,123 -0.38(-0.32%)
Jun 13, 2024 118.98 118.98 118.07 118.80 630,992 +0.32(+0.27%)
Jun 12, 2024 119.79 119.86 118.21 118.48 810,331 -0.03(-0.03%)
Jun 11, 2024 118.70 118.75 117.79 118.51 661,550 -0.71(-0.60%)
Jun 10, 2024 118.87 119.26 118.44 119.22 772,640 +0.30(+0.25%)
Jun 07, 2024 118.88 119.77 118.59 118.92 594,753 -0.16(-0.13%)
Jun 06, 2024 119.10 119.55 118.78 119.08 586,029 -0.20(-0.17%)
Jun 05, 2024 119.12 119.28 118.40 119.28 789,905 +0.49(+0.41%)
Jun 04, 2024 118.59 119.00 118.17 118.79 587,317 -0.33(-0.28%)
Jun 03, 2024 120.08 120.08 118.24 119.12 784,513 -0.88(-0.73%)
May 31, 2024 118.27 120.00 118.09 120.00 657,049 +1.92(+1.63%)
May 30, 2024 117.46 118.11 117.39 118.08 620,065 +0.67(+0.57%)
May 29, 2024 118.01 118.01 117.23 117.41 654,798 -1.29(-1.09%)
May 28, 2024 119.42 119.42 118.30 118.70 742,825 -0.68(-0.57%)
May 24, 2024 119.38 119.70 119.20 119.38 501,716 +0.41(+0.34%)
May 23, 2024 120.69 120.69 118.81 118.97 708,696 -1.61(-1.34%)
May 22, 2024 120.77 121.01 120.19 120.58 536,053 -0.43(-0.36%)
May 21, 2024 120.84 121.18 120.72 121.01 555,204 +0.15(+0.12%)
May 20, 2024 121.51 121.64 120.84 120.86 555,811 -0.65(-0.53%)
May 17, 2024 121.33 121.55 121.12 121.51 712,174 +0.31(+0.26%)
May 16, 2024 121.50 121.61 121.15 121.20 756,254 -0.06(-0.05%)
May 15, 2024 120.82 121.33 120.56 121.26 705,435 +0.96(+0.80%)
May 14, 2024 120.08 120.39 119.77 120.30 880,076 +0.44(+0.37%)
May 13, 2024 120.17 120.58 119.79 119.86 653,447 -0.01(-0.01%)
May 10, 2024 119.84 120.01 119.67 119.87 720,836 +0.39(+0.33%)
May 09, 2024 118.61 119.55 118.47 119.48 829,238 +0.89(+0.75%)
May 08, 2024 117.93 118.69 117.79 118.59 726,434 +0.38(+0.32%)
May 07, 2024 118.18 118.53 118.11 118.21 826,527 +0.37(+0.31%)
May 06, 2024 117.70 117.89 117.47 117.84 626,690 +0.71(+0.61%)
May 03, 2024 117.26 117.41 116.48 117.13 933,684 +0.66(+0.57%)
May 02, 2024 116.73 116.78 115.77 116.47 682,744 +0.48(+0.41%)
May 01, 2024 116.14 117.21 115.80 115.99 780,263 -0.48(-0.41%)
Apr 30, 2024 117.58 117.60 116.45 116.47 836,020 -1.52(-1.29%)
Apr 29, 2024 117.57 118.04 117.47 117.99 694,059 +0.62(+0.53%)
Apr 26, 2024 117.20 117.76 117.07 117.37 552,954 -0.23(-0.20%)
Apr 25, 2024 117.57 117.95 116.86 117.60 828,643 -0.34(-0.29%)
Apr 24, 2024 117.44 118.08 117.10 117.94 708,038 +0.28(+0.24%)
Apr 23, 2024 117.13 117.92 116.99 117.66 751,945 +0.71(+0.61%)
Apr 22, 2024 116.27 117.53 115.80 116.95 933,545 +1.01(+0.87%)
Apr 19, 2024 115.13 116.12 115.05 115.94 1,043,659 +0.97(+0.84%)
Apr 18, 2024 115.12 115.59 114.62 114.97 1,097,318 +0.26(+0.23%)
Apr 17, 2024 115.37 115.54 114.37 114.71 986,615 -0.20(-0.17%)
Apr 16, 2024 115.64 115.64 114.62 114.91 1,578,519 -0.62(-0.54%)
Apr 15, 2024 117.04 117.48 115.20 115.53 1,337,016 -0.57(-0.49%)
Apr 12, 2024 117.31 117.51 115.79 116.10 1,239,772 -1.80(-1.53%)
Apr 11, 2024 118.38 118.38 117.15 117.90 793,272 -0.15(-0.13%)
Apr 10, 2024 118.35 118.66 117.46 118.05 1,212,431 -1.51(-1.26%)
Apr 09, 2024 119.67 119.91 118.61 119.56 876,702 +0.23(+0.19%)
Apr 08, 2024 119.29 119.64 119.19 119.33 809,587 +0.07(+0.06%)
Apr 05, 2024 118.69 119.64 118.38 119.26 1,096,314 +0.59(+0.50%)
Apr 04, 2024 120.49 120.75 118.45 118.67 945,239 -1.18(-0.98%)
Apr 03, 2024 119.89 120.22 119.49 119.85 1,127,326 -0.21(-0.17%)
Apr 02, 2024 120.02 120.22 119.64 120.06 880,678 -0.47(-0.39%)
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.