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
8/22/2008 44.05 44.46 44.05 44.46 267
8/21/2008 43.59 43.93 43.36 43.83 334
8/19/2008 44.00 44.02 43.47 43.62 339
8/18/2008 44.89 44.89 44.11 44.21 321
8/15/2008 45.04 45.14 44.73 44.89 154
8/14/2008 44.12 44.74 44.05 44.56 151
8/13/2008 46.16 46.16 43.98 44.35 435
8/12/2008 46.00 46.00 44.55 44.73 300
8/11/2008 45.49 45.74 44.88 45.37 279
8/8/2008 44.94 45.01 44.05 44.88 195
8/7/2008 44.53 44.53 43.76 43.76 197
8/6/2008 44.67 44.75 44.35 44.72 68
8/5/2008 44.01 44.63 43.78 44.58 202
8/4/2008 43.66 43.79 43.16 43.44 122
8/1/2008 43.61 43.75 43.38 43.60 149
7/31/2008 44.01 44.24 43.65 43.65 162
7/30/2008 43.92 44.19 43.55 44.17 229
7/29/2008 42.62 43.51 42.44 43.51 168
7/28/2008 43.60 43.60 42.33 42.33 262
7/25/2008 43.58 43.58 43.01 43.09 217
7/24/2008 44.62 44.62 43.31 43.32 842
7/23/2008 44.34 44.77 44.10 44.36 326
7/22/2008 43.02 43.99 42.72 43.99 220
7/21/2008 43.45 43.51 42.97 43.06 224
7/18/2008 43.42 43.42 42.88 43.25 426
7/17/2008 42.73 43.07 42.20 42.97 251
7/16/2008 41.20 42.29 40.98 42.29 372
7/15/2008 40.74 41.54 40.39 40.90 473
7/14/2008 42.72 42.72 41.35 41.38 363
7/11/2008 42.04 42.53 41.60 42.07 378
7/10/2008 42.38 42.70 42.10 42.41 376
7/9/2008 43.37 43.42 42.36 42.36 123
7/8/2008 41.97 43.08 41.97 43.08 886
7/7/2008 42.82 42.82 41.74 42.08 219
7/2/2008 43.21 43.33 42.38 42.39 150
7/1/2008 42.27 43.00 42.27 43.00 184
6/30/2008 42.85 43.10 42.71 42.82 160
6/27/2008 43.25 43.26 42.64 42.79 191
6/26/2008 44.85 44.85 41.83 43.12 444
6/25/2008 44.28 44.90 44.28 44.74 283
6/24/2008 44.08 44.42 43.75 44.17 200
6/23/2008 44.86 44.86 44.45 44.50 372
6/20/2008 44.99 45.11 44.50 44.67 599
6/19/2008 45.27 45.45 45.06 45.45 199
Marketplace
Trading Center