VANGUARD HIGH DIVIDEND YIELD I $58.42

up +0.10


21/5/2013 04:21 PM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
10/14/2011 42.87 42.89 42.55 42.89 2506
10/13/2011 42.28 42.48 42.00 42.39 2168
10/12/2011 42.44 42.77 42.24 42.43 9156
10/11/2011 42.00 42.19 41.88 42.08 2663
10/10/2011 41.79 42.22 41.69 42.17 5029
10/7/2011 41.36 41.50 40.92 41.07 5337
10/6/2011 40.63 41.12 40.31 41.05 4425
10/5/2011 40.26 40.66 39.87 40.64 3151
10/4/2011 39.00 40.17 38.62 40.07 5817
10/3/2011 40.24 40.64 39.43 39.43 4183
9/30/2011 40.62 41.09 40.37 40.42 2737
9/29/2011 41.21 41.42 40.50 41.08 2935
9/28/2011 41.37 41.55 40.50 40.56 3267
9/27/2011 41.52 41.80 41.00 41.27 3411
9/26/2011 40.35 40.77 39.82 40.72 4372
9/23/2011 39.70 40.10 39.46 39.94 4104
9/22/2011 40.24 40.34 39.57 40.06 7249
9/21/2011 42.35 42.35 41.11 41.11 3429
9/20/2011 42.48 42.80 42.17 42.29 3002
9/19/2011 42.02 42.38 41.75 42.17 2661
9/16/2011 42.45 42.67 42.00 42.61 2680
9/15/2011 42.18 42.34 41.80 42.30 2645
9/14/2011 41.46 42.17 40.90 41.72 4023
9/13/2011 41.05 41.26 40.70 41.19 2915
9/12/2011 40.28 40.87 40.07 40.87 3353
9/9/2011 41.33 41.33 40.47 40.68 3664
9/8/2011 41.78 42.21 41.60 41.66 1702
9/7/2011 41.63 41.99 41.42 41.99 2779
9/6/2011 40.29 41.10 40.27 41.08 5012
9/2/2011 41.61 41.72 41.26 41.36 3259
9/1/2011 42.65 42.89 42.18 42.21 2645
8/31/2011 42.71 42.88 42.28 42.52 8022
8/30/2011 42.11 42.62 41.86 42.40 4066
8/29/2011 41.81 42.28 41.78 42.27 4420
8/26/2011 40.71 41.45 39.99 41.29 2580
8/25/2011 41.78 41.83 40.70 40.84 4244
8/24/2011 41.06 41.62 40.90 41.61 3319
8/23/2011 40.13 41.09 40.03 41.05 3827
8/22/2011 40.69 40.69 39.83 39.89 5717
8/19/2011 39.82 40.69 39.81 39.90 4220
8/18/2011 40.75 40.85 39.91 40.25 6932
8/17/2011 41.74 42.01 41.33 41.61 3747
8/16/2011 41.37 41.70 41.07 41.47 4982
8/15/2011 41.20 41.66 41.15 41.66 5818
8/12/2011 40.97 41.15 40.55 40.82 4417
8/11/2011 39.31 41.01 39.18 40.49 5290
8/10/2011 40.08 40.21 38.90 39.02 10587
8/9/2011 39.73 40.61 38.28 40.61 10985
8/8/2011 40.47 40.93 39.12 39.19 9981
8/5/2011 41.73 41.77 40.28 41.39 10617
8/4/2011 42.48 42.48 41.10 41.17 8107
8/3/2011 42.76 42.89 42.15 42.87 5642
8/2/2011 43.38 43.46 42.71 42.73 5087
8/1/2011 44.34 44.37 43.21 43.63 5535
7/29/2011 43.74 44.09 43.55 43.76 4984
7/28/2011 44.22 44.55 44.03 44.09 2124
7/27/2011 44.77 44.80 44.29 44.36 1763
7/26/2011 45.25 45.26 44.93 45.02 1054
7/25/2011 45.17 45.47 45.05 45.28 1896
7/22/2011 45.66 45.66 45.31 45.53 1512
7/21/2011 45.29 45.73 45.21 45.62 1205
7/20/2011 45.22 45.22 45.00 45.10 1638
7/19/2011 44.81 45.21 44.79 45.13 1525
7/18/2011 44.85 44.85 44.35 44.59 1710
7/15/2011 45.07 45.07 44.71 44.99 1498
7/14/2011 45.20 45.37 44.81 44.88 1348
7/13/2011 45.23 45.47 44.99 45.09 1103
7/12/2011 45.04 45.39 45.00 45.00 1747
7/11/2011 45.32 45.32 45.03 45.15 1419
7/8/2011 45.59 45.70 45.40 45.69 2844
7/7/2011 45.95 46.05 45.80 45.95 3721
7/6/2011 45.44 45.67 45.36 45.58 3604
7/5/2011 45.53 45.54 45.33 45.45 3615
7/1/2011 44.98 45.58 44.93 45.54 3767
6/30/2011 44.77 45.04 44.66 44.99 2038
6/29/2011 44.53 44.63 44.33 44.58 2049
6/28/2011 44.03 44.34 43.91 44.32 1229
6/27/2011 43.60 44.00 43.54 43.84 1506
6/24/2011 43.97 43.98 43.48 43.52 1726
6/23/2011 44.11 44.28 43.66 44.27 3531
6/22/2011 44.64 44.82 44.46 44.47 2271
6/21/2011 44.56 44.83 44.51 44.75 1788
6/20/2011 43.98 44.48 43.96 44.41 1813
6/17/2011 44.36 44.37 44.00 44.09 1185
6/16/2011 43.75 44.09 43.68 43.96 1166
6/15/2011 44.11 44.19 43.60 43.73 2252
6/14/2011 44.29 44.54 44.19 44.38 2321
6/13/2011 43.89 44.07 43.75 43.88 1562
6/10/2011 44.21 44.21 43.71 43.73 1904
6/9/2011 44.24 44.52 44.11 44.35 1202
6/8/2011 44.12 44.26 44.02 44.12 1054
6/7/2011 44.36 44.47 44.15 44.15 1217
6/6/2011 44.29 44.36 44.09 44.12 1382
6/3/2011 44.36 44.65 44.28 44.44 1588
6/2/2011 45.08 45.08 44.64 44.85 1764
6/1/2011 45.78 45.81 45.01 45.07 1603
5/31/2011 45.86 45.88 45.57 45.84 1619
5/27/2011 45.44 45.55 45.34 45.42 905
5/26/2011 45.12 45.42 44.95 45.31 2083
5/25/2011 45.00 45.33 44.94 45.20 1566
Marketplace
Trading Center