VANGUARD HIGH DIVIDEND YIELD I $57.34

down -0.84


19/6/2013 04:19 PM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
6/18/2013 57.83 58.27 57.82 58.18 6792
6/17/2013 57.76 58.04 57.45 57.79 6754
6/14/2013 57.58 57.79 57.26 57.36 4477
6/13/2013 56.78 57.74 56.73 57.64 4338
6/12/2013 57.55 57.70 56.80 56.86 5226
6/11/2013 57.23 57.65 57.08 57.21 6828
6/10/2013 57.89 57.89 57.55 57.71 5046
6/7/2013 57.40 57.70 57.20 57.66 4623
6/6/2013 56.55 57.04 56.22 57.04 9651
6/5/2013 57.17 57.17 56.50 56.57 12961
6/4/2013 57.49 57.72 56.99 57.29 6575
6/3/2013 57.01 57.47 56.88 57.45 6272
5/31/2013 57.66 57.93 56.87 56.87 8327
5/30/2013 57.71 58.04 57.66 57.80 5292
5/29/2013 57.90 57.90 57.34 57.63 10629
5/28/2013 58.50 58.67 57.99 58.16 5617
5/24/2013 57.68 57.91 57.52 57.91 4055
5/23/2013 57.50 58.05 57.44 57.92 5143
5/22/2013 58.53 59.08 57.88 58.07 8958
5/21/2013 58.39 58.56 58.18 58.42 5059
5/20/2013 58.32 58.52 58.23 58.32 6246
5/17/2013 58.05 58.40 57.96 58.38 5218
5/16/2013 58.00 58.18 57.82 57.85 13898
5/15/2013 57.55 58.19 57.52 58.02 5760
5/14/2013 57.07 57.60 57.04 57.60 10373
5/13/2013 56.88 57.02 56.70 56.98 4389
5/10/2013 56.90 56.96 56.63 56.96 5151
5/9/2013 57.07 57.09 56.70 56.82 6793
5/8/2013 56.91 57.07 56.85 57.07 6183
5/7/2013 56.73 56.95 56.66 56.95 6192
5/6/2013 56.67 56.70 56.53 56.59 5867
5/3/2013 56.70 56.85 56.64 56.67 5481
5/2/2013 56.04 56.27 55.97 56.26 5484
5/1/2013 56.30 56.34 55.85 55.89 7136
4/30/2013 56.35 56.46 56.12 56.46 5909
4/29/2013 56.19 56.50 56.07 56.40 5556
4/26/2013 55.96 56.17 55.86 56.07 2997
4/25/2013 56.07 56.26 55.91 56.06 12289
4/24/2013 55.98 56.04 55.75 55.88 5517
4/23/2013 55.65 55.96 55.34 55.95 5525
4/22/2013 55.30 55.55 55.00 55.45 4944
4/19/2013 54.82 55.23 54.76 55.18 4014
4/18/2013 54.77 54.94 54.47 54.62 3710
4/17/2013 55.11 55.11 54.50 54.76 5720
4/16/2013 55.08 55.37 54.95 55.35 17556
4/15/2013 55.53 55.58 54.71 54.71 7073
4/12/2013 55.63 55.91 55.59 55.87 5697
4/11/2013 55.75 56.06 55.67 55.94 5514
4/10/2013 55.37 55.83 55.32 55.78 10545
4/9/2013 55.05 55.35 54.87 55.15 5422
4/8/2013 54.71 54.94 54.46 54.94 10025
4/5/2013 54.30 54.68 54.21 54.65 5341
4/4/2013 54.58 54.88 54.57 54.86 6040
4/3/2013 55.08 55.09 54.43 54.55 7128
4/2/2013 54.91 55.12 54.86 54.98 4807
4/1/2013 54.78 54.92 54.62 54.77 9554
3/28/2013 54.68 54.89 54.56 54.81 9520
3/27/2013 54.43 54.67 54.31 54.64 3601
3/26/2013 54.42 54.67 54.39 54.65 6070
3/25/2013 54.58 54.62 54.04 54.26 6025
3/22/2013 54.20 54.41 54.15 54.39 4013
3/21/2013 54.47 54.67 54.31 54.41 6027
3/20/2013 54.70 54.82 54.60 54.74 4651
3/19/2013 54.46 54.54 54.07 54.39 4208
3/18/2013 54.16 54.54 54.10 54.33 5847
3/15/2013 54.64 54.68 54.44 54.62 5430
3/14/2013 54.66 54.81 54.62 54.81 4744
3/13/2013 54.48 54.58 54.34 54.53 3849
3/12/2013 54.54 54.58 54.34 54.46 5133
3/11/2013 54.32 54.50 54.25 54.49 5438
3/8/2013 54.38 54.47 54.14 54.35 6690
3/7/2013 54.22 54.27 54.14 54.20 5427
3/6/2013 54.26 54.27 54.03 54.14 6360
3/5/2013 53.96 54.20 53.95 54.10 8316
3/4/2013 53.30 53.69 53.24 53.66 5333
3/1/2013 53.04 53.47 52.88 53.43 5498
2/28/2013 53.34 53.61 53.22 53.25 4491
2/27/2013 52.67 53.45 52.66 53.33 5035
2/26/2013 52.67 52.79 52.39 52.71 4838
2/25/2013 53.47 53.54 52.39 52.39 6648
2/22/2013 53.03 53.21 52.89 53.21 5709
2/21/2013 52.90 52.92 52.65 52.76 8332
2/20/2013 53.38 53.43 52.96 52.98 7699
2/19/2013 53.07 53.39 53.04 53.37 5331
2/15/2013 52.99 53.06 52.72 52.95 4874
2/14/2013 52.82 52.95 52.73 52.92 5897
2/13/2013 53.01 53.03 52.79 52.93 4384
2/12/2013 52.77 52.94 52.70 52.87 4327
2/11/2013 52.72 52.77 52.59 52.75 4487
2/8/2013 52.68 52.78 52.63 52.73 5931
2/7/2013 52.65 52.66 52.26 52.58 5892
2/6/2013 52.36 52.63 52.31 52.63 5474
2/5/2013 52.41 52.68 52.38 52.54 7337
2/4/2013 52.34 52.34 52.09 52.13 7626
2/1/2013 52.46 52.64 52.34 52.62 9326
1/31/2013 52.26 52.35 52.13 52.17 5602
1/30/2013 52.54 52.58 52.29 52.33 5260
1/29/2013 52.11 52.56 52.05 52.53 6050
1/28/2013 52.24 52.28 51.96 52.14 6861
1/25/2013 52.11 52.18 51.94 52.18 9128
Marketplace
Trading Center