VANGUARD HIGH DIVIDEND YIELD I $58.32

down -0.06


20/5/2013 04:20 PM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
7/31/2012 49.26 49.44 49.15 49.15 3788
7/30/2012 49.27 49.48 49.17 49.33 3489
7/27/2012 48.75 49.42 48.70 49.27 4079
7/26/2012 48.37 48.60 48.30 48.53 2679
7/25/2012 47.84 47.93 47.58 47.74 2489
7/24/2012 48.08 48.11 47.32 47.65 4955
7/23/2012 47.92 48.15 47.73 48.08 3869
7/20/2012 48.59 48.65 48.44 48.54 2509
7/19/2012 48.92 49.11 48.64 48.84 7008
7/18/2012 48.39 48.84 48.30 48.82 3609
7/17/2012 48.30 48.56 47.86 48.50 2903
7/16/2012 48.17 48.22 47.95 48.14 3797
7/13/2012 47.60 48.26 47.60 48.25 3096
7/12/2012 47.40 47.68 47.29 47.53 2789
7/11/2012 47.70 47.80 47.43 47.65 3697
7/10/2012 48.13 48.14 47.51 47.66 2377
7/9/2012 47.94 47.94 47.65 47.87 6471
7/6/2012 47.91 47.98 47.75 47.91 12464
7/5/2012 48.42 48.44 48.10 48.28 4495
7/3/2012 48.27 48.50 48.21 48.48 2354
7/2/2012 48.21 48.27 47.94 48.26 5325
6/29/2012 47.86 48.15 47.75 48.12 8229
6/28/2012 46.86 47.17 46.58 47.14 7063
6/27/2012 46.87 47.18 46.81 47.08 4561
6/26/2012 46.66 46.83 46.38 46.69 2483
6/25/2012 46.63 46.63 46.29 46.48 4286
6/22/2012 47.33 47.54 47.26 47.46 2582
6/21/2012 48.12 48.15 47.11 47.15 4035
6/20/2012 48.07 48.16 47.69 48.01 3527
6/19/2012 47.95 48.25 47.81 48.07 4069
6/18/2012 47.56 47.81 47.46 47.70 4877
6/15/2012 47.55 47.73 47.41 47.68 3701
6/14/2012 46.88 47.47 46.80 47.29 2724
6/13/2012 46.83 47.10 46.60 46.73 5626
6/12/2012 46.55 46.92 46.38 46.88 3608
6/11/2012 47.21 47.21 46.39 46.41 5035
6/8/2012 46.45 46.85 46.33 46.83 2745
6/7/2012 46.81 46.83 46.42 46.49 3941
6/6/2012 45.72 46.34 45.66 46.34 7413
6/5/2012 45.15 45.45 45.09 45.39 4138
6/4/2012 45.37 45.40 45.00 45.25 4293
6/1/2012 45.64 45.77 45.27 45.30 9657
5/31/2012 46.26 46.52 45.90 46.20 5209
5/30/2012 46.48 46.50 46.16 46.23 2775
5/29/2012 46.74 46.86 46.53 46.81 6726
5/25/2012 46.57 46.68 46.31 46.43 2859
5/24/2012 46.42 46.58 46.18 46.54 2640
5/23/2012 46.17 46.33 45.67 46.29 11000
5/22/2012 46.41 46.63 46.17 46.39 4515
5/21/2012 46.04 46.33 45.92 46.31 3292
5/18/2012 46.36 46.37 45.85 45.92 4540
5/17/2012 46.72 46.75 46.20 46.20 5192
5/16/2012 46.86 47.08 46.64 46.64 16234
5/15/2012 46.87 47.12 46.62 46.73 3258
5/14/2012 46.99 47.19 46.78 46.94 3285
5/11/2012 47.26 47.72 47.25 47.35 3503
5/10/2012 47.60 47.69 47.40 47.48 3680
5/9/2012 47.15 47.47 46.93 47.24 4412
5/8/2012 47.51 47.62 47.20 47.58 5473
5/7/2012 47.52 47.84 47.50 47.71 3839
5/4/2012 48.13 48.19 47.70 47.75 4704
5/3/2012 48.58 48.58 48.22 48.31 2584
5/2/2012 48.47 48.58 48.34 48.55 2775
5/1/2012 48.48 48.98 48.40 48.68 5865
4/30/2012 48.50 48.53 48.35 48.46 3005
4/27/2012 48.64 48.66 48.42 48.55 3202
4/26/2012 48.11 48.57 48.07 48.53 3157
4/25/2012 48.15 48.24 48.03 48.20 4579
4/24/2012 47.63 47.91 47.62 47.81 2306
4/23/2012 47.53 47.56 47.32 47.54 9100
4/20/2012 47.81 48.12 47.81 47.94 3139
4/19/2012 47.84 47.91 47.39 47.60 3811
4/18/2012 47.77 47.91 47.71 47.79 3182
4/17/2012 47.65 48.03 47.56 47.98 2948
4/16/2012 47.33 47.53 47.17 47.37 2672
4/13/2012 47.49 47.49 47.12 47.14 3314
4/12/2012 47.16 47.59 47.10 47.57 3067
4/11/2012 47.14 47.25 47.01 47.10 3768
4/10/2012 47.44 47.46 46.75 46.78 8287
4/9/2012 47.54 47.68 47.41 47.53 4916
4/5/2012 47.99 48.14 47.88 48.03 3617
4/4/2012 48.25 48.25 48.01 48.15 20332
4/3/2012 48.67 48.70 48.18 48.49 5064
4/2/2012 48.45 48.86 48.39 48.75 4542
3/30/2012 48.50 48.54 48.27 48.47 4925
3/29/2012 47.93 48.26 47.75 48.22 12487
3/28/2012 48.49 48.49 48.00 48.27 2974
3/27/2012 48.69 48.70 48.48 48.49 4552
3/26/2012 48.32 48.60 48.29 48.60 3784
3/23/2012 48.22 48.35 48.01 48.34 2528
3/22/2012 48.21 48.26 48.06 48.21 7829
3/21/2012 48.58 48.58 48.36 48.46 3526
3/20/2012 48.42 48.60 48.31 48.54 4469
3/19/2012 48.53 48.79 48.51 48.67 4707
3/16/2012 48.72 48.74 48.53 48.59 9224
3/15/2012 48.43 48.64 48.33 48.63 3528
3/14/2012 48.54 48.60 48.30 48.42 4337
3/13/2012 48.09 48.56 47.97 48.56 4200
3/12/2012 47.72 47.88 47.68 47.86 3891
3/9/2012 47.64 47.77 47.54 47.68 3113
Marketplace
Trading Center