VANGUARD HIGH DIVIDEND YIELD I $58.50

up +0.18


21/5/2013 01:21 PM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
12/28/2010 42.31 42.31 42.12 42.25 1428
12/27/2010 42.18 42.23 42.06 42.18 1146
12/23/2010 42.21 42.30 42.19 42.22 2145
12/22/2010 42.20 42.23 42.09 42.23 2420
12/21/2010 42.39 42.46 42.37 42.41 3070
12/20/2010 42.45 42.53 42.19 42.33 1899
12/17/2010 42.31 42.33 42.14 42.32 1760
12/16/2010 42.11 42.31 41.93 42.31 2386
12/15/2010 42.14 42.26 42.00 42.04 2500
12/14/2010 42.13 42.28 42.06 42.18 2562
12/13/2010 42.18 42.18 42.00 42.01 2200
12/10/2010 41.87 42.00 41.76 41.98 1627
12/9/2010 41.85 41.85 41.58 41.73 1821
12/8/2010 41.56 41.64 41.39 41.61 1679
12/7/2010 41.75 41.75 41.47 41.49 1520
12/6/2010 41.38 41.43 41.27 41.36 987
12/3/2010 41.18 41.45 41.18 41.42 1696
12/2/2010 40.99 41.33 40.92 41.33 1335
12/1/2010 40.64 40.93 40.60 40.89 1006
11/30/2010 39.91 40.20 39.83 40.02 1053
11/29/2010 40.08 40.27 39.74 40.20 1240
11/26/2010 40.29 40.40 40.17 40.25 523
11/24/2010 40.32 40.54 40.30 40.54 932
11/23/2010 40.24 40.24 39.91 40.06 2368
11/22/2010 40.52 40.60 40.15 40.58 1355
11/19/2010 40.51 40.66 40.31 40.66 1335
11/18/2010 40.41 40.67 40.41 40.57 1901
11/17/2010 40.11 40.16 39.95 40.04 2218
11/16/2010 40.44 40.44 39.83 40.04 2431
11/15/2010 40.77 40.91 40.60 40.61 3845
11/12/2010 40.77 40.86 40.43 40.59 1288
11/11/2010 40.85 41.01 40.75 40.99 1254
11/10/2010 41.06 41.06 40.68 41.05 1715
11/9/2010 41.38 41.38 40.88 40.99 1572
11/8/2010 41.25 41.25 41.06 41.21 1387
11/5/2010 41.38 41.38 41.18 41.35 1787
11/4/2010 41.01 41.32 40.91 41.29 4714
11/3/2010 40.61 40.61 40.20 40.58 887
11/2/2010 40.49 40.56 40.39 40.50 1260
11/1/2010 40.44 40.62 40.00 40.20 1289
10/29/2010 40.21 40.28 40.11 40.24 863
10/28/2010 40.38 40.42 40.02 40.23 1578
10/27/2010 40.17 40.17 39.76 40.16 1417
10/26/2010 40.22 40.35 40.12 40.31 1844
10/25/2010 40.54 40.58 40.27 40.31 966
10/22/2010 40.29 40.30 40.15 40.22 1932
10/21/2010 40.31 40.52 39.99 40.22 2010
10/20/2010 39.88 40.28 39.83 40.14 1162
10/19/2010 39.89 40.05 39.51 39.74 2053
10/18/2010 40.05 40.30 39.95 40.24 5156
10/15/2010 40.31 40.32 39.81 40.01 11662
10/14/2010 40.12 40.22 39.87 40.07 3586
10/13/2010 40.13 40.32 39.99 40.12 1451
10/12/2010 39.75 39.99 39.55 39.92 830
10/11/2010 39.94 39.94 39.72 39.81 724
10/8/2010 39.71 39.90 39.53 39.82 4701
10/7/2010 39.88 39.88 39.44 39.59 1086
10/6/2010 39.57 39.67 39.49 39.67 2302
10/5/2010 39.22 39.63 39.15 39.57 811
10/4/2010 39.09 39.19 38.67 38.82 1127
10/1/2010 39.16 39.30 38.95 39.13 4399
9/30/2010 39.34 39.48 38.84 38.96 1014
9/29/2010 39.18 39.22 38.96 39.07 1063
9/28/2010 39.11 39.30 38.72 39.23 1271
9/27/2010 39.28 39.28 39.00 39.02 1412
9/24/2010 38.95 39.20 38.86 39.19 887
9/23/2010 38.83 39.10 38.70 38.80 996
9/22/2010 39.27 39.40 39.00 39.11 1382
9/21/2010 39.42 39.51 39.14 39.26 964
9/20/2010 38.94 39.39 38.81 39.33 1442
9/17/2010 38.90 38.95 38.67 38.78 1255
9/16/2010 38.68 38.77 38.56 38.74 726
9/15/2010 38.57 38.78 38.40 38.75 567
9/14/2010 38.60 38.80 38.45 38.62 1237
9/13/2010 38.70 38.70 38.48 38.67 1296
9/10/2010 38.25 38.33 38.12 38.28 821
9/9/2010 38.39 38.39 38.04 38.12 1005
9/8/2010 37.81 38.06 37.81 37.91 690
9/7/2010 38.05 38.05 37.70 37.74 882
9/3/2010 38.04 38.18 37.87 38.14 685
9/2/2010 37.62 37.75 37.49 37.75 792
9/1/2010 37.01 37.49 36.90 37.48 820
8/31/2010 36.37 36.68 36.25 36.53 791
8/30/2010 36.94 36.98 36.48 36.50 825
8/27/2010 36.75 37.03 36.25 37.02 953
8/26/2010 36.90 36.90 36.34 36.49 1204
8/25/2010 36.35 36.78 36.10 36.67 957
8/24/2010 36.70 36.78 36.33 36.55 1024
8/23/2010 37.28 37.40 36.96 36.97 740
8/20/2010 37.08 37.09 36.80 37.04 999
8/19/2010 37.70 37.70 37.00 37.17 1240
8/18/2010 37.83 37.95 37.52 37.80 1035
8/17/2010 37.72 37.98 37.52 37.76 602
8/16/2010 37.19 37.38 36.89 37.30 790
8/13/2010 37.31 37.49 37.25 37.32 712
8/12/2010 37.14 37.49 36.66 37.43 1186
8/11/2010 37.84 37.92 37.50 37.56 1150
8/10/2010 38.30 38.65 38.13 38.47 789
8/9/2010 38.64 38.71 38.49 38.65 840
8/6/2010 38.09 38.45 37.95 38.41 811
Marketplace
Trading Center