VANGUARD HIGH DIVIDEND YIELD I $58.18

up +0.39


18/6/2013 04:18 PM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
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
3/8/2012 47.44 47.62 47.37 47.53 4771
3/7/2012 47.17 47.30 46.95 47.25 3230
3/6/2012 47.17 47.23 46.89 46.98 4179
3/5/2012 47.53 47.61 47.32 47.56 3334
3/2/2012 47.65 47.69 47.47 47.59 3550
3/1/2012 47.52 47.76 47.51 47.67 3581
2/29/2012 47.74 47.82 47.41 47.51 4271
2/28/2012 47.59 47.68 47.44 47.66 4206
2/27/2012 47.27 47.65 47.16 47.54 3483
2/24/2012 47.51 47.58 47.40 47.48 4081
2/23/2012 47.25 47.43 47.09 47.40 3610
2/22/2012 47.38 47.41 47.16 47.25 3835
2/21/2012 47.56 47.57 47.30 47.42 6767
2/17/2012 47.40 47.46 47.30 47.43 4041
2/16/2012 46.74 47.29 46.74 47.25 5590
2/15/2012 47.10 47.10 46.64 46.75 4935
2/14/2012 46.95 46.97 46.64 46.97 4687
2/13/2012 47.06 47.07 46.85 47.02 4148
2/10/2012 46.78 46.81 46.57 46.74 5489
2/9/2012 47.14 47.17 46.87 47.06 5164
2/8/2012 47.08 47.11 46.82 47.08 5007
2/7/2012 46.79 47.09 46.65 47.02 4344
2/6/2012 46.75 46.91 46.71 46.90 5212
2/3/2012 46.81 46.95 46.75 46.93 6952
2/2/2012 46.50 46.58 46.35 46.45 4889
2/1/2012 46.38 46.65 46.38 46.43 6195
1/31/2012 46.36 46.37 45.86 46.06 11842
1/30/2012 45.98 46.15 45.75 46.15 4343
1/27/2012 46.39 46.43 46.15 46.32 4280
1/26/2012 46.92 46.93 46.40 46.54 7161
1/25/2012 46.28 46.77 46.07 46.66 7286
1/24/2012 46.33 46.38 46.18 46.38 3808
1/23/2012 46.58 46.70 46.35 46.51 7417
1/20/2012 46.41 46.59 46.31 46.59 4683
1/19/2012 46.26 46.38 46.12 46.37 7289
1/18/2012 45.94 46.27 45.84 46.24 6223
1/17/2012 46.19 46.25 45.83 45.93 8642
1/13/2012 45.76 45.88 45.42 45.88 5556
1/12/2012 46.04 46.04 45.72 45.98 4827
1/11/2012 45.82 45.93 45.68 45.90 4918
1/10/2012 46.09 46.09 45.87 45.93 4438
1/9/2012 45.68 45.68 45.41 45.63 6820
1/6/2012 45.78 45.80 45.41 45.58 7358
1/5/2012 45.53 45.73 45.23 45.68 5461
1/4/2012 45.66 45.72 45.45 45.68 6052
1/3/2012 45.89 45.95 45.65 45.68 10150
12/30/2011 45.42 45.49 45.25 45.26 4353
12/29/2011 45.13 45.49 45.02 45.46 7144
12/28/2011 45.47 45.49 44.92 44.95 6240
12/27/2011 45.35 45.55 45.32 45.45 7325
12/23/2011 45.18 45.41 45.04 45.41 6309
12/22/2011 44.85 45.01 44.72 44.94 10035
12/21/2011 44.40 44.74 44.26 44.73 10718
12/20/2011 44.22 44.79 44.22 44.77 4517
12/19/2011 44.18 44.26 43.52 43.64 5969
12/16/2011 44.19 44.33 43.89 44.05 2936
12/15/2011 44.02 44.19 43.83 43.96 6619
12/14/2011 43.88 43.98 43.52 43.63 3751
12/13/2011 44.36 44.54 43.75 43.94 2844
12/12/2011 44.32 44.32 43.75 44.07 3300
12/9/2011 43.98 44.64 43.98 44.55 3404
12/8/2011 44.50 44.50 43.78 43.92 3668
12/7/2011 44.44 44.83 44.15 44.61 2541
12/6/2011 44.39 44.77 44.27 44.51 3593
12/5/2011 44.66 44.66 44.10 44.35 2901
12/2/2011 44.51 44.51 43.98 44.03 3752
12/1/2011 44.22 44.35 44.01 44.11 3774
11/30/2011 43.73 44.24 43.66 44.23 3208
11/29/2011 42.49 42.86 42.43 42.67 2673
11/28/2011 42.35 42.50 42.10 42.38 3220
11/25/2011 41.41 41.76 41.38 41.38 3985
11/23/2011 41.94 41.94 41.40 41.45 4236
11/22/2011 42.35 42.50 42.05 42.22 5288
11/21/2011 42.68 42.68 42.12 42.42 5605
11/18/2011 43.30 43.33 42.95 43.11 4527
11/17/2011 43.50 43.63 42.80 43.10 5989
11/16/2011 43.80 44.23 43.47 43.54 5347
11/15/2011 43.98 44.35 43.77 44.14 3873
11/14/2011 44.30 44.30 43.83 44.00 4343
11/11/2011 44.21 44.48 44.13 44.38 2540
11/10/2011 43.74 43.83 43.25 43.67 6286
Marketplace
Trading Center