High Dividend Yield Vanguard ETF (NY: VYM )

90.45 USD -0.59 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 90.77 90.77 90.10 90.45 1,285,500 -0.59(-0.65%)
Nov 24, 2020 89.96 91.06 89.89 91.04 1,814,260 +2.04(+2.29%)
Nov 23, 2020 88.44 89.13 88.26 89.00 1,309,876 +1.15(+1.31%)
Nov 20, 2020 88.16 88.34 87.71 87.85 1,068,200 -0.33(-0.37%)
Nov 19, 2020 87.85 88.27 87.28 88.18 1,169,261 +0.21(+0.24%)
Nov 18, 2020 89.30 89.55 87.95 87.97 1,526,926 -0.98(-1.10%)
Nov 17, 2020 88.77 89.27 88.26 88.95 1,215,954 -0.45(-0.50%)
Nov 16, 2020 89.34 89.47 88.57 89.40 1,766,362 +1.56(+1.78%)
Nov 13, 2020 86.88 88.12 86.82 87.84 1,466,200 +1.49(+1.73%)
Nov 12, 2020 87.09 87.09 85.70 86.35 2,780,052 -1.30(-1.48%)
Nov 11, 2020 88.38 88.38 87.21 87.65 1,403,725 -0.13(-0.15%)
Nov 10, 2020 87.12 87.97 86.70 87.78 1,990,924 +1.22(+1.41%)
Nov 09, 2020 88.05 88.62 86.51 86.56 2,671,355 +3.26(+3.91%)
Nov 06, 2020 83.66 83.90 83.06 83.30 1,673,600 -0.16(-0.19%)
Nov 05, 2020 83.02 84.12 83.02 83.46 2,156,545 +1.35(+1.64%)
Nov 04, 2020 82.44 83.58 81.64 82.11 2,677,392 -0.22(-0.27%)
Nov 03, 2020 82.15 82.91 82.01 82.33 1,623,649 +1.26(+1.55%)
Nov 02, 2020 80.64 81.22 79.93 81.07 2,064,797 +1.53(+1.92%)
Oct 30, 2020 79.21 79.66 78.49 79.54 2,482,300 +0.03(+0.04%)
Oct 29, 2020 78.79 80.19 77.96 79.51 2,639,747 +0.63(+0.80%)
Oct 28, 2020 79.91 80.44 78.79 78.88 4,190,763 -2.33(-2.87%)
Oct 27, 2020 82.29 82.30 81.21 81.21 1,673,832 -1.15(-1.40%)
Oct 26, 2020 83.01 83.06 81.53 82.36 2,055,790 -1.50(-1.79%)
Oct 23, 2020 84.00 84.18 83.37 83.86 1,011,600 +0.05(+0.06%)
Oct 22, 2020 82.75 83.91 82.68 83.81 1,775,897 +1.18(+1.43%)
Oct 21, 2020 83.00 83.34 82.63 82.63 965,529 -0.43(-0.52%)
Oct 20, 2020 83.30 83.76 82.86 83.06 1,671,867 +0.20(+0.24%)
Oct 19, 2020 84.13 84.36 82.71 82.86 1,088,155 -1.19(-1.42%)
Oct 16, 2020 84.01 84.39 83.79 84.05 1,086,400 +0.22(+0.26%)
Oct 15, 2020 82.92 83.85 82.75 83.83 1,372,981 +0.19(+0.23%)
Oct 14, 2020 84.06 84.43 83.57 83.64 1,082,721 -0.36(-0.43%)
Oct 13, 2020 84.57 84.65 83.71 84.00 1,230,397 -0.77(-0.91%)
Oct 12, 2020 84.24 85.00 84.14 84.77 1,215,276 +0.68(+0.81%)
Oct 09, 2020 84.50 84.64 83.93 84.09 1,173,000 +0.05(+0.06%)
Oct 08, 2020 83.42 84.07 83.31 84.04 1,388,580 +1.01(+1.22%)
Oct 07, 2020 82.36 83.23 82.35 83.03 1,098,579 +1.31(+1.60%)
Oct 06, 2020 82.61 83.39 81.59 81.72 1,828,530 -0.60(-0.73%)
Oct 05, 2020 81.55 82.41 81.51 82.32 1,386,347 +1.32(+1.63%)
Oct 02, 2020 79.87 81.44 79.81 81.00 1,686,000 +0.10(+0.12%)
Oct 01, 2020 81.23 81.50 80.42 80.90 1,338,283 -0.03(-0.04%)
Sep 30, 2020 80.52 81.62 80.41 80.93 1,208,493 +0.62(+0.77%)
Sep 29, 2020 80.96 81.06 80.00 80.31 988,732 -0.63(-0.78%)
Sep 28, 2020 80.57 81.37 80.55 80.94 1,344,594 +1.22(+1.53%)
Sep 25, 2020 78.62 79.90 78.44 79.72 1,737,000 +0.77(+0.98%)
Sep 24, 2020 78.63 79.72 78.02 78.95 2,376,843 +0.20(+0.25%)
Sep 23, 2020 80.46 80.75 78.70 78.75 2,086,917 -1.49(-1.86%)
Sep 22, 2020 80.20 80.80 79.77 80.24 1,284,991 +0.10(+0.12%)
Sep 21, 2020 80.72 80.80 79.19 80.14 2,766,293 -2.38(-2.88%)
Sep 18, 2020 83.25 83.26 82.11 82.52 1,697,900 -0.66(-0.79%)
Sep 17, 2020 82.63 83.39 82.16 83.18 1,643,354 -0.28(-0.34%)
Sep 16, 2020 83.34 84.32 83.09 83.46 1,512,421 +0.48(+0.58%)
Sep 15, 2020 83.59 83.69 82.86 82.98 1,616,557 -0.16(-0.19%)
Sep 14, 2020 82.75 83.55 82.65 83.14 1,898,680 +0.94(+1.14%)
Sep 11, 2020 81.82 82.53 81.62 82.20 2,010,800 +0.60(+0.74%)
Sep 10, 2020 83.15 83.18 81.45 81.60 2,690,931 -1.32(-1.59%)
Sep 09, 2020 82.56 83.60 82.44 82.92 2,178,904 +0.95(+1.16%)
Sep 08, 2020 83.31 83.36 81.73 81.97 2,758,571 -1.71(-2.04%)
Sep 04, 2020 84.17 84.60 82.70 83.68 2,209,700 +0.07(+0.08%)
Sep 03, 2020 85.34 86.00 83.01 83.61 2,271,264 -1.57(-1.84%)
Sep 02, 2020 83.97 85.42 83.81 85.18 2,200,921 +1.45(+1.73%)
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.