Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.99 +0.42 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 120.73 121.29 121.26 120.99 1,262,059 +0.42(+0.35%)
Mar 27, 2024 119.31 120.57 119.29 120.57 1,122,847 +1.90(+1.60%)
Mar 26, 2024 119.15 119.27 118.62 118.67 1,020,451 -0.28(-0.24%)
Mar 25, 2024 119.01 119.41 118.86 118.95 890,340 -0.13(-0.11%)
Mar 22, 2024 119.81 119.99 119.05 119.08 812,831 -0.61(-0.51%)
Mar 21, 2024 119.11 120.03 119.03 119.69 2,057,201 +0.98(+0.83%)
Mar 20, 2024 117.55 118.77 117.36 118.71 1,594,918 +1.02(+0.87%)
Mar 19, 2024 117.05 117.71 116.96 117.69 989,286 +0.60(+0.51%)
Mar 18, 2024 117.23 117.42 116.75 117.09 841,278 +0.17(+0.15%)
Mar 15, 2024 116.39 117.29 116.32 116.92 1,019,730 -0.09(-0.08%)
Mar 14, 2024 117.65 117.83 116.37 117.02 1,156,703 -0.66(-0.56%)
Mar 13, 2024 117.66 118.08 117.34 117.67 771,643 +0.21(+0.18%)
Mar 12, 2024 117.43 117.75 116.95 117.46 1,681,871 +0.23(+0.20%)
Mar 11, 2024 116.54 117.26 116.23 117.23 1,443,845 +0.56(+0.48%)
Mar 08, 2024 117.02 117.25 116.61 116.68 1,514,947 -0.29(-0.25%)
Mar 07, 2024 117.00 117.33 116.80 116.97 997,777 +0.53(+0.45%)
Mar 06, 2024 116.39 116.95 116.05 116.44 770,848 +0.72(+0.62%)
Mar 05, 2024 115.76 116.45 115.36 115.72 892,179 -0.11(-0.09%)
Mar 04, 2024 115.40 116.08 115.36 115.83 1,097,211 +0.32(+0.28%)
Mar 01, 2024 115.09 115.60 114.74 115.51 941,800 +0.74(+0.64%)
Feb 29, 2024 115.06 115.22 114.51 114.78 817,456 +0.21(+0.18%)
Feb 28, 2024 114.51 114.95 114.31 114.57 707,538 -0.07(-0.06%)
Feb 27, 2024 114.61 114.66 114.25 114.64 1,008,849 +0.17(+0.15%)
Feb 26, 2024 114.92 115.13 114.34 114.47 975,338 -0.45(-0.39%)
Feb 23, 2024 114.77 115.32 114.64 114.92 777,320 +0.26(+0.23%)
Feb 22, 2024 113.99 114.89 113.81 114.66 1,427,869 +0.78(+0.68%)
Feb 21, 2024 113.28 113.89 113.03 113.88 814,310 +0.58(+0.51%)
Feb 20, 2024 113.18 113.77 113.06 113.31 1,169,286 +0.01(+0.01%)
Feb 16, 2024 113.41 113.88 113.06 113.30 913,880 -0.30(-0.26%)
Feb 15, 2024 112.37 113.71 112.37 113.59 984,499 +1.56(+1.39%)
Feb 14, 2024 112.02 112.12 111.38 112.03 1,031,702 +0.55(+0.49%)
Feb 13, 2024 112.29 112.40 110.69 111.48 1,518,003 -1.54(-1.36%)
Feb 12, 2024 112.26 113.31 112.23 113.03 1,039,397 +0.78(+0.69%)
Feb 09, 2024 112.29 112.29 111.73 112.25 1,032,281 -0.11(-0.10%)
Feb 08, 2024 112.27 112.41 111.86 112.36 882,487 +0.06(+0.05%)
Feb 07, 2024 112.46 112.50 111.89 112.30 973,641 +0.21(+0.19%)
Feb 06, 2024 111.81 112.16 111.68 112.09 1,390,412 +0.46(+0.41%)
Feb 05, 2024 111.99 112.09 111.29 111.64 1,242,545 -0.86(-0.77%)
Feb 02, 2024 112.33 113.02 111.83 112.50 1,252,678 -0.18(-0.16%)
Feb 01, 2024 111.89 112.68 111.31 112.68 1,535,369 +0.84(+0.75%)
Jan 31, 2024 113.09 113.21 111.83 111.84 1,305,711 -1.26(-1.12%)
Jan 30, 2024 112.44 113.19 112.33 113.11 1,186,125 +0.42(+0.37%)
Jan 29, 2024 112.35 112.75 111.95 112.69 1,084,120 +0.33(+0.29%)
Jan 26, 2024 112.33 112.59 112.03 112.36 1,193,009 -0.08(-0.07%)
Jan 25, 2024 112.12 112.47 111.71 112.44 1,163,980 +1.22(+1.10%)
Jan 24, 2024 111.90 111.96 111.19 111.22 1,308,085 -0.30(-0.27%)
Jan 23, 2024 111.29 111.61 111.16 111.52 1,313,778 +0.35(+0.31%)
Jan 22, 2024 111.00 111.53 110.88 111.17 1,154,519 +0.17(+0.15%)
Jan 19, 2024 110.13 111.15 109.61 111.00 1,545,936 +1.23(+1.12%)
Jan 18, 2024 109.46 109.86 108.86 109.77 1,305,236 +0.40(+0.36%)
Jan 17, 2024 109.29 109.96 108.95 109.37 1,016,197 -0.66(-0.60%)
Jan 16, 2024 110.47 110.58 109.73 110.02 1,381,728 -0.84(-0.76%)
Jan 12, 2024 111.32 111.58 110.54 110.87 813,704 +0.14(+0.13%)
Jan 11, 2024 111.09 111.16 110.04 110.73 1,764,986 -0.44(-0.39%)
Jan 10, 2024 111.15 111.31 110.69 111.17 1,314,420 +0.01(+0.01%)
Jan 09, 2024 111.33 111.33 110.90 111.16 1,076,774 -0.72(-0.64%)
Jan 08, 2024 111.12 111.87 110.65 111.87 1,240,261 +0.63(+0.56%)
Jan 05, 2024 111.00 111.74 110.73 111.25 1,202,472 +0.28(+0.25%)
Jan 04, 2024 111.23 111.79 110.92 110.97 1,337,670 -0.10(-0.09%)
Jan 03, 2024 111.64 111.70 110.95 111.07 1,616,207 -0.68(-0.60%)
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.