High Dividend Yield Vanguard ETF (NY: VYM )

119.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 119.10 120.22 119.05 119.73 1,322,265 +0.85(+0.72%)
Jun 21, 2024 119.25 119.27 118.66 118.88 855,246 -0.32(-0.27%)
Jun 20, 2024 118.67 119.37 118.53 119.20 906,844 +0.41(+0.34%)
Jun 18, 2024 118.47 119.04 118.41 118.79 789,305 +0.42(+0.35%)
Jun 17, 2024 117.38 118.41 117.09 118.37 739,288 +0.96(+0.82%)
Jun 14, 2024 117.26 117.52 116.61 117.41 641,705 -0.38(-0.32%)
Jun 13, 2024 117.97 117.97 117.06 117.79 636,411 +0.32(+0.27%)
Jun 12, 2024 118.77 118.84 117.20 117.47 817,290 -0.03(-0.03%)
Jun 11, 2024 117.69 117.74 116.79 117.50 667,231 -0.70(-0.60%)
Jun 10, 2024 117.86 118.24 117.43 118.20 779,275 +0.30(+0.25%)
Jun 07, 2024 117.87 118.75 117.58 117.91 599,860 -0.16(-0.13%)
Jun 06, 2024 118.09 118.53 117.77 118.07 591,062 -0.20(-0.17%)
Jun 05, 2024 118.11 118.26 117.39 118.26 796,689 +0.49(+0.41%)
Jun 04, 2024 117.58 117.99 117.16 117.78 592,361 -0.33(-0.28%)
Jun 03, 2024 119.06 119.06 117.23 118.11 791,250 -0.87(-0.73%)
May 31, 2024 117.26 118.98 117.08 118.98 662,692 +1.90(+1.63%)
May 30, 2024 116.46 117.10 116.39 117.08 625,390 +0.67(+0.57%)
May 29, 2024 117.00 117.00 116.23 116.41 660,421 -1.28(-1.09%)
May 28, 2024 118.40 118.40 117.29 117.69 749,204 -0.67(-0.57%)
May 24, 2024 118.36 118.68 118.18 118.36 506,024 +0.41(+0.34%)
May 23, 2024 119.66 119.66 117.79 117.96 714,782 -1.60(-1.33%)
May 22, 2024 119.74 119.98 119.16 119.55 540,656 -0.43(-0.36%)
May 21, 2024 119.81 120.15 119.69 119.98 559,972 +0.15(+0.12%)
May 20, 2024 120.47 120.61 119.81 119.83 560,584 -0.64(-0.53%)
May 17, 2024 120.30 120.52 120.09 120.47 718,290 +0.31(+0.26%)
May 16, 2024 120.47 120.57 120.12 120.17 762,749 -0.06(-0.05%)
May 15, 2024 119.79 120.30 119.54 120.23 711,493 +0.95(+0.80%)
May 14, 2024 119.06 119.36 118.75 119.28 887,634 +0.44(+0.37%)
May 13, 2024 119.15 119.56 118.77 118.84 659,059 -0.01(-0.01%)
May 10, 2024 118.82 118.99 118.65 118.85 727,026 +0.39(+0.33%)
May 09, 2024 117.60 118.53 117.47 118.46 836,359 +0.88(+0.75%)
May 08, 2024 116.93 117.68 116.78 117.58 732,678 +0.38(+0.32%)
May 07, 2024 117.17 117.52 117.10 117.20 833,625 +0.37(+0.31%)
May 06, 2024 116.70 116.89 116.47 116.84 632,072 +0.70(+0.61%)
May 03, 2024 116.26 116.41 115.49 116.13 941,702 +0.66(+0.57%)
May 02, 2024 115.74 115.79 114.78 115.48 688,607 +0.48(+0.41%)
May 01, 2024 115.15 116.21 114.81 115.00 786,964 -0.48(-0.41%)
Apr 30, 2024 116.58 116.60 115.46 115.48 843,200 -1.51(-1.29%)
Apr 29, 2024 116.57 117.04 116.47 116.98 700,019 +0.61(+0.53%)
Apr 26, 2024 116.20 116.76 116.07 116.37 557,703 -0.23(-0.20%)
Apr 25, 2024 116.57 116.95 115.87 116.60 835,759 -0.34(-0.29%)
Apr 24, 2024 116.44 117.07 116.10 116.94 714,118 +0.28(+0.24%)
Apr 23, 2024 116.13 116.92 115.99 116.66 758,403 +0.70(+0.61%)
Apr 22, 2024 115.28 116.53 114.81 115.95 941,562 +1.00(+0.87%)
Apr 19, 2024 114.15 115.13 114.07 114.95 1,052,622 +0.96(+0.84%)
Apr 18, 2024 114.14 114.61 113.64 113.99 1,106,742 +0.26(+0.23%)
Apr 17, 2024 114.39 114.56 113.39 113.73 995,088 -0.20(-0.17%)
Apr 16, 2024 114.66 114.66 113.64 113.93 1,592,075 -0.61(-0.54%)
Apr 15, 2024 116.04 116.48 114.22 114.55 1,348,498 -0.56(-0.49%)
Apr 12, 2024 116.31 116.51 114.80 115.11 1,250,419 -1.78(-1.53%)
Apr 11, 2024 117.37 117.37 116.15 116.90 800,084 -0.15(-0.13%)
Apr 10, 2024 117.34 117.65 116.46 117.05 1,222,843 -1.50(-1.26%)
Apr 09, 2024 118.65 118.88 117.60 118.54 884,231 +0.23(+0.19%)
Apr 08, 2024 118.27 118.62 118.17 118.31 816,540 +0.07(+0.06%)
Apr 05, 2024 117.68 118.62 117.37 118.24 1,105,729 +0.58(+0.50%)
Apr 04, 2024 119.46 119.72 117.44 117.66 953,357 -1.17(-0.98%)
Apr 03, 2024 118.87 119.20 118.47 118.83 1,137,007 -0.21(-0.18%)
Apr 02, 2024 119.00 119.19 118.62 119.04 888,242 -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.