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
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
8/5/2010 38.38 38.50 38.29 38.48 638
8/4/2010 38.52 38.60 38.33 38.58 830
8/3/2010 38.43 38.55 38.27 38.37 696
8/2/2010 38.39 38.56 38.18 38.51 760
7/30/2010 37.52 37.92 37.35 37.79 457
7/29/2010 38.19 38.23 37.50 37.78 439
7/28/2010 38.13 38.16 37.85 37.95 542
7/27/2010 38.38 38.38 38.05 38.18 773
7/26/2010 37.88 38.12 37.69 38.12 736
7/23/2010 37.38 37.73 37.26 37.70 1138
7/22/2010 37.06 37.49 37.06 37.38 798
7/21/2010 37.33 37.33 36.42 36.62 739
7/20/2010 36.29 37.05 36.23 37.05 533
7/19/2010 36.59 36.74 36.35 36.60 866
7/16/2010 37.17 37.20 36.38 36.44 982
7/15/2010 37.26 37.39 36.85 37.31 642
7/14/2010 37.17 37.37 37.04 37.27 803
7/13/2010 37.20 37.46 37.12 37.36 870
7/12/2010 36.70 36.84 36.54 36.81 365
7/9/2010 36.57 36.79 36.49 36.75 474
7/8/2010 36.51 36.58 36.25 36.58 892
7/7/2010 35.26 36.20 35.26 36.18 473
7/6/2010 35.43 35.56 34.89 35.18 726
7/2/2010 35.25 35.27 34.81 35.04 799
7/1/2010 35.28 35.28 34.67 35.15 1221
6/30/2010 35.52 35.78 35.16 35.22 1670
6/29/2010 35.95 36.11 35.35 35.52 1610
6/28/2010 36.65 36.72 36.36 36.47 907
6/25/2010 36.58 36.67 36.27 36.48 560
6/24/2010 36.88 36.92 36.44 36.46 672
6/23/2010 37.47 37.48 37.17 37.27 406
6/22/2010 38.03 38.20 37.42 37.43 901
6/21/2010 38.58 38.58 37.85 37.99 956
6/18/2010 38.19 38.21 38.03 38.12 595
6/17/2010 38.11 38.15 37.66 38.09 1019
6/16/2010 37.82 38.12 37.79 38.01 727
6/15/2010 37.57 38.03 37.45 38.03 514
6/14/2010 37.66 37.71 37.22 37.22 630
6/11/2010 36.92 37.25 36.82 37.25 590
6/10/2010 36.68 37.14 36.68 37.14 599
6/9/2010 36.55 36.74 36.12 36.20 708
6/8/2010 35.88 36.34 35.65 36.30 655
6/7/2010 36.40 36.47 35.84 35.84 1066
6/4/2010 36.96 36.97 36.15 36.24 1263
6/3/2010 37.57 37.67 37.27 37.55 555
6/2/2010 36.64 37.45 36.64 37.45 1628
6/1/2010 36.77 37.30 36.61 36.61 774
5/28/2010 37.53 37.53 37.01 37.08 864
5/27/2010 36.86 37.51 36.86 37.51 1181
5/26/2010 36.74 37.07 36.33 36.35 781
5/25/2010 35.81 36.67 35.64 36.63 2308
5/21/2010 36.36 37.20 36.00 37.15 2605
5/20/2010 37.58 37.58 36.86 36.86 2159
5/19/2010 38.27 38.45 37.76 38.21 1561
5/18/2010 39.23 39.25 38.32 38.41 1413
5/14/2010 39.09 39.22 38.49 38.75 1519
5/13/2010 39.79 39.86 39.35 39.44 766
5/12/2010 39.51 39.85 39.46 39.84 659
5/11/2010 38.99 39.79 38.99 39.39 1537
5/10/2010 39.40 39.83 39.05 39.44 1495
5/7/2010 38.32 38.64 37.48 37.96 2130
5/6/2010 39.48 41.41 17.04 38.40 4590
5/5/2010 39.70 39.94 39.49 39.65 1717
5/4/2010 40.41 40.43 39.76 39.94 2133
5/3/2010 40.48 40.83 40.39 40.76 853
4/30/2010 40.84 40.92 40.25 40.25 951
4/29/2010 40.56 40.85 40.51 40.79 848
4/28/2010 40.20 40.43 40.03 40.29 1096
4/27/2010 40.74 40.89 39.95 40.07 1147
4/26/2010 41.04 41.12 40.86 40.88 1184
4/23/2010 40.73 40.98 40.58 40.98 745
4/22/2010 40.46 40.77 40.26 40.75 689
4/20/2010 40.77 40.84 40.66 40.81 1158
4/19/2010 40.21 40.53 40.14 40.53 987
4/16/2010 40.71 40.78 40.18 40.37 998
4/15/2010 40.70 40.88 40.66 40.81 1008
4/14/2010 40.57 40.76 40.45 40.76 1344
4/13/2010 40.35 40.44 40.14 40.42 933
4/12/2010 40.36 40.44 40.29 40.38 803
Marketplace
Trading Center