Vanguard High Dividend Yield Indx ETF $63.80

down 0.00


24/4/2014 06:40 PM  |  NYSEARCA : VYM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
11/27/201361.6861.7361.5161.67397,293
11/26/201361.8561.8561.6361.64505,603
11/25/201362.0862.0861.7461.82533,539
11/22/201361.7561.9561.5361.92432,687
11/21/201361.5061.7561.3861.70325,137
11/20/201361.6661.7761.1561.31359,474
11/19/201361.5761.7461.4361.56416,163
11/18/201361.9161.9161.5461.64547,998
11/15/201361.5861.7361.4561.73430,081
11/14/201361.2761.5161.1761.42396,170
11/13/201360.6161.2660.5061.25363,071
11/12/201360.9361.0760.7260.91334,807
11/11/201361.0061.0860.9061.03386,627
11/8/201360.3861.0660.2761.06399,587
11/7/201361.2461.2460.3160.37733,027
11/6/201360.8861.0760.7061.06370,236
11/5/201360.4260.6760.3260.46373,673
11/4/201360.6260.6660.3560.64320,646
11/1/201360.3360.5160.0560.41325,209
10/31/201360.3560.5960.1460.22315,892
10/30/201360.8460.8460.2060.38467,942
10/29/201360.5560.7160.4160.71380,771
10/28/201360.2060.4360.0960.36496,355
10/25/201359.9860.1859.8960.18295,675
10/24/201359.9359.9459.7059.83282,392
10/23/201359.7159.8759.6159.72536,306
10/22/201359.7560.0359.6059.93459,060
10/21/201359.6059.6059.3859.53412,862
10/18/201359.5259.5559.2359.51656,423
10/17/201358.6359.2958.5259.26569,891
10/16/201358.4258.7458.2558.74478,165
10/15/201358.3358.4757.9358.02526,991
10/14/201357.9058.4357.8258.43361,772
10/11/201357.7758.2357.7758.23535,868
10/10/201357.2757.9057.2257.90629,514
10/9/201356.7856.9356.5256.74538,138
10/8/201357.1257.2056.6656.70635,612
10/7/201357.1357.4557.0457.18658,885
10/4/201357.3557.6257.2157.58409,931
10/3/201357.6157.6157.0357.29697,338
10/2/201357.5057.7557.2957.74373,224
10/1/201357.5557.8757.5057.84338,306
9/30/201357.4057.6357.2557.49557,969
9/27/201357.8357.9157.6557.80469,625
9/26/201358.0758.2857.8858.08493,613
9/25/201358.1458.2657.9357.98325,581
9/24/201358.2558.4258.0858.13354,275
9/23/201358.3758.4558.1358.31737,708
9/20/201359.5559.5558.9158.95435,455
9/19/201359.7159.7159.2959.42670,989
9/18/201358.8359.7058.6659.55581,556
9/17/201358.7558.8758.6058.83348,835
9/16/201358.8358.8658.5058.60476,329
9/13/201357.9958.2057.9858.17560,488
9/12/201358.0758.1457.8457.89396,806
9/11/201357.8658.0957.7758.09971,319
9/10/201357.6857.8557.5557.85467,554
9/9/201357.0957.3957.0357.38347,333
9/6/201357.0657.2256.4656.90430,832
9/5/201356.9157.0456.8456.89652,613
9/4/201356.4656.9856.4056.90490,246
9/3/201356.9457.0256.3256.49611,345
8/30/201356.7356.8356.4156.591,222,450
8/29/201356.6257.0056.6156.73393,017
8/28/201356.5256.8856.4656.69473,951
8/27/201356.7857.0056.5056.54553,954
8/26/201357.7257.7257.2557.29443,138
8/23/201357.5057.7257.2957.68445,897
8/22/201356.9757.3156.8857.22409,079
8/21/201357.0957.2856.7356.811,396,250
8/20/201357.1857.4857.1257.26712,806
8/19/201357.3957.5057.1057.12418,027
8/16/201357.6357.6857.2857.44485,073
8/15/201357.9958.0757.6357.70659,707
8/14/201358.8158.8758.4458.55474,609
8/13/201358.9158.9758.5458.83445,274
8/12/201358.6858.8958.5658.81302,969
8/9/201359.0159.1458.6758.90337,904
8/8/201359.1959.2858.8359.08397,563
8/7/201358.8859.0158.7358.95355,096
8/6/201359.2659.2658.9559.06480,584
8/5/201359.3859.4059.2159.29409,572
8/2/201359.3059.4759.1459.47580,260
8/1/201359.3159.4759.2659.43483,729
7/31/201359.0659.3058.8458.89588,119
7/30/201359.1559.2158.7958.93465,237
7/29/201358.9759.0458.8058.92375,144
7/26/201358.8159.0658.4959.03422,908
7/25/201358.8059.0258.6558.99473,420
7/24/201359.3859.3858.7658.90503,456
7/23/201359.3259.3259.1259.21411,630
7/22/201359.1359.2759.0159.18503,733
7/19/201358.8959.0958.8059.09411,010
7/18/201358.8059.1558.7659.02522,534
7/17/201358.8858.9658.6858.75632,065
7/16/201358.9258.9258.5358.67655,446
7/15/201358.7358.9258.5958.88776,995
7/12/201358.6358.7058.4558.65994,199
7/11/201358.6858.7358.3958.66898,453
7/10/201357.9558.1257.7857.95778,974
Trading Center