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
1/25/2013 52.11 52.18 51.94 52.18 9128
1/24/2013 51.83 52.11 51.82 51.89 6840
1/23/2013 51.73 51.73 51.55 51.71 5578
1/22/2013 51.48 51.74 51.41 51.72 8174
1/18/2013 51.38 51.56 51.23 51.52 6068
1/17/2013 51.17 51.47 51.08 51.35 4859
1/16/2013 50.89 50.98 50.83 50.91 4308
1/15/2013 50.78 51.06 50.77 51.03 4626
1/14/2013 50.87 50.98 50.81 50.96 6339
1/11/2013 50.86 50.93 50.71 50.87 13135
1/10/2013 50.68 50.85 50.54 50.85 5093
1/9/2013 50.47 50.55 50.37 50.49 7283
1/8/2013 50.43 50.43 50.20 50.30 5138
1/7/2013 50.53 50.58 50.34 50.49 7414
1/4/2013 50.60 50.73 50.45 50.66 4928
1/3/2013 50.60 50.60 50.33 50.47 6664
1/2/2013 50.46 50.56 50.06 50.56 7373
12/31/2012 48.50 49.38 48.50 49.38 10620
12/28/2012 48.90 49.12 48.61 48.63 9940
12/27/2012 49.29 49.38 48.71 49.22 12676
12/26/2012 49.50 49.55 49.17 49.28 14012
12/24/2012 49.50 49.50 49.38 49.48 3372
12/21/2012 49.61 49.81 49.39 49.67 11435
12/20/2012 49.88 50.10 49.74 50.07 10148
12/19/2012 50.70 50.80 50.31 50.32 9324
12/18/2012 50.40 50.75 50.25 50.72 5124
12/17/2012 50.07 50.36 50.03 50.34 5119
12/14/2012 49.99 50.07 49.86 49.94 22607
12/13/2012 50.31 50.37 49.95 50.05 5831
12/12/2012 50.47 50.66 50.26 50.31 4280
12/11/2012 50.14 50.50 50.14 50.27 4203
12/10/2012 49.96 50.12 49.94 50.04 3314
12/7/2012 49.86 49.99 49.69 49.99 3206
12/6/2012 49.69 49.78 49.60 49.73 3364
12/5/2012 49.44 49.86 49.26 49.66 6742
12/4/2012 49.49 49.65 49.35 49.42 3503
12/3/2012 49.91 49.93 49.41 49.47 9727
11/30/2012 49.71 49.83 49.56 49.73 10229
11/29/2012 49.64 49.80 49.43 49.64 3054
11/28/2012 48.95 49.52 48.67 49.51 4066
11/27/2012 49.29 49.43 49.06 49.10 5272
11/26/2012 49.20 49.32 49.09 49.32 3746
11/23/2012 49.01 49.45 49.01 49.45 1767
11/21/2012 48.77 48.84 48.65 48.84 3328
11/20/2012 48.60 48.77 48.35 48.69 5749
11/19/2012 48.30 48.64 48.27 48.63 4106
11/16/2012 47.72 47.97 47.36 47.90 4863
11/15/2012 47.72 47.88 47.49 47.69 7272
11/14/2012 48.56 48.61 47.70 47.82 14720
11/13/2012 48.35 48.92 48.34 48.48 4192
11/12/2012 48.76 48.83 48.57 48.62 3352
11/9/2012 48.51 49.06 48.34 48.70 5046
11/8/2012 49.16 49.40 48.72 48.72 5220
11/7/2012 49.83 49.90 48.92 49.21 8849
11/6/2012 49.99 50.46 49.98 50.26 7796
11/5/2012 49.69 49.93 49.57 49.86 4231
11/2/2012 50.48 50.57 49.80 49.87 7066
11/1/2012 50.01 50.38 50.00 50.30 3928
10/31/2012 50.15 50.18 49.67 49.90 5180
10/26/2012 49.86 50.01 49.62 49.85 3163
10/25/2012 50.03 50.14 49.63 49.89 3445
10/24/2012 49.87 49.95 49.60 49.69 4661
10/23/2012 49.96 50.05 49.54 49.78 6451
10/22/2012 50.50 50.53 50.06 50.44 4191
10/19/2012 51.21 51.33 50.43 50.54 3820
10/18/2012 51.18 51.40 51.15 51.32 6715
10/17/2012 51.07 51.31 51.00 51.29 6610
10/16/2012 50.85 51.00 50.79 50.97 3885
10/15/2012 50.20 50.62 50.16 50.59 6044
10/12/2012 50.40 50.52 50.08 50.18 2857
10/11/2012 50.69 50.69 50.34 50.35 4171
10/10/2012 50.70 50.74 50.28 50.32 6790
10/9/2012 51.11 51.18 50.72 50.75 4482
10/8/2012 51.10 51.21 51.01 51.18 3342
10/5/2012 51.38 51.47 51.10 51.26 4887
10/4/2012 50.94 51.16 50.90 51.12 3423
10/3/2012 50.70 50.89 50.50 50.73 3094
10/2/2012 50.75 50.80 50.40 50.60 4287
10/1/2012 50.56 50.85 50.46 50.54 4837
9/28/2012 50.42 50.52 50.20 50.40 4348
9/27/2012 50.49 50.67 50.29 50.56 2924
9/26/2012 50.45 50.54 50.27 50.30 3956
9/25/2012 50.91 51.04 50.45 50.48 3346
9/24/2012 50.60 50.93 50.60 50.81 3655
9/21/2012 51.41 51.41 51.13 51.15 3785
9/20/2012 50.84 51.19 50.80 51.18 2601
9/19/2012 51.03 51.16 50.89 50.99 5226
9/18/2012 50.87 51.02 50.81 50.97 2486
9/17/2012 50.89 51.05 50.82 50.92 3391
9/14/2012 51.12 51.31 50.89 51.07 5398
9/13/2012 50.32 51.17 50.27 51.08 5296
9/12/2012 50.45 50.45 50.25 50.34 4055
9/11/2012 50.27 50.44 50.24 50.29 3593
9/10/2012 50.31 50.39 50.16 50.19 2573
9/7/2012 50.39 50.43 50.24 50.36 3534
9/6/2012 49.69 50.33 49.69 50.33 4467
9/5/2012 49.54 49.62 49.36 49.44 3899
9/4/2012 49.46 49.59 49.18 49.47 3603
8/31/2012 49.59 49.75 49.34 49.53 2286
8/30/2012 49.44 49.46 49.22 49.34 2924
Marketplace
Trading Center