VANGUARD HIGH DIVIDEND YIELD I $58.11

down -0.07


19/6/2013 11:19 AM  |  NYSEARCA : VYM  |  Industries :
Type:

VYM historical data

Date Open High Low Close Volume
4/8/2010 39.76 40.07 39.69 39.97 842
4/7/2010 40.06 40.09 39.70 39.86 1592
4/6/2010 40.00 40.18 39.93 40.11 1633
4/5/2010 40.00 40.11 39.85 40.08 958
4/1/2010 39.80 39.95 39.63 39.84 792
3/31/2010 39.57 39.71 39.50 39.58 1070
3/30/2010 39.76 39.83 39.59 39.69 802
3/29/2010 39.61 39.74 39.57 39.68 1067
3/26/2010 39.52 39.68 39.33 39.46 1153
3/25/2010 39.82 39.88 39.44 39.45 2239
3/24/2010 39.95 39.98 39.76 39.82 677
3/23/2010 39.85 40.10 39.70 40.10 1182
3/22/2010 39.36 39.81 39.35 39.76 1263
3/19/2010 39.87 39.87 39.40 39.57 667
3/18/2010 39.76 39.76 39.58 39.73 652
3/17/2010 39.59 39.81 39.55 39.70 1055
3/16/2010 39.32 39.49 39.18 39.47 679
3/15/2010 39.01 39.20 38.94 39.17 1516
3/12/2010 39.21 39.21 38.91 39.04 697
3/11/2010 38.81 39.03 38.68 39.03 1218
3/10/2010 38.83 38.96 38.77 38.91 1596
3/9/2010 38.65 38.94 38.65 38.81 1332
3/8/2010 38.80 38.83 38.70 38.75 1066
3/5/2010 38.53 38.78 38.40 38.75 748
3/4/2010 38.19 38.32 38.08 38.28 1701
3/3/2010 38.30 38.39 38.11 38.16 893
3/2/2010 38.25 38.30 38.10 38.18 2403
3/1/2010 37.88 38.10 37.86 38.06 1221
2/26/2010 37.81 37.86 37.58 37.73 452
2/25/2010 37.40 37.76 37.27 37.76 929
2/24/2010 37.70 37.93 37.57 37.88 724
2/23/2010 37.91 37.97 37.52 37.57 864
2/22/2010 38.13 38.17 37.89 37.96 998
2/19/2010 37.85 38.10 37.75 38.02 588
2/18/2010 37.66 37.94 37.60 37.93 638
2/17/2010 37.73 37.74 37.54 37.66 670
2/16/2010 37.26 37.57 37.10 37.53 1081
2/12/2010 36.58 36.95 36.48 36.95 1608
2/11/2010 36.57 37.00 36.41 36.97 825
2/10/2010 36.64 36.78 36.34 36.64 335
2/9/2010 36.62 36.90 36.40 36.68 690
2/8/2010 36.53 36.63 36.20 36.20 818
2/5/2010 36.62 36.62 35.84 36.52 1973
2/4/2010 37.29 37.29 36.50 36.51 862
2/3/2010 37.62 37.72 37.45 37.53 658
2/2/2010 37.30 37.84 37.25 37.82 642
2/1/2010 37.06 37.27 37.00 37.27 856
1/29/2010 37.30 37.48 36.75 36.83 1213
1/28/2010 37.62 37.68 36.92 37.16 668
1/27/2010 37.29 37.54 37.11 37.52 750
1/26/2010 37.38 37.68 37.25 37.42 704
1/25/2010 37.73 37.73 37.43 37.52 1364
1/22/2010 37.92 38.02 37.34 37.34 1224
1/21/2010 38.78 38.83 38.00 38.03 961
1/20/2010 38.91 38.91 38.50 38.79 853
1/19/2010 38.70 39.14 38.68 39.14 805
1/15/2010 39.00 39.00 38.50 38.72 777
1/14/2010 38.94 39.10 38.92 39.07 464
1/13/2010 38.83 39.07 38.70 39.01 971
1/12/2010 38.70 38.81 38.59 38.68 558
1/11/2010 38.90 38.94 38.73 38.91 581
1/8/2010 38.49 38.73 38.49 38.72 493
1/7/2010 38.48 38.66 38.35 38.65 451
1/6/2010 38.48 38.60 38.48 38.58 1131
1/5/2010 38.45 38.53 38.35 38.50 471
1/4/2010 38.18 38.57 38.18 38.50 656
12/31/2009 38.40 38.43 38.00 38.00 460
12/30/2009 38.37 38.48 38.30 38.37 691
12/29/2009 38.47 38.56 38.45 38.45 950
12/28/2009 38.42 38.49 38.30 38.44 543
12/24/2009 38.26 38.38 38.26 38.38 224
12/23/2009 38.26 38.26 38.10 38.21 544
12/22/2009 38.17 38.30 38.10 38.14 1822
12/21/2009 38.24 38.50 38.24 38.37 667
12/18/2009 38.10 38.10 37.71 37.97 374
12/17/2009 38.14 38.14 37.90 37.90 572
12/16/2009 38.52 38.54 38.27 38.30 676
12/15/2009 38.51 38.52 38.23 38.34 571
12/14/2009 38.57 38.65 38.43 38.58 1349
12/11/2009 38.25 38.44 38.12 38.35 820
12/10/2009 38.15 38.30 38.05 38.10 417
12/9/2009 37.84 38.01 37.67 38.00 525
12/8/2009 38.08 38.08 37.75 37.82 1440
12/7/2009 38.37 38.55 38.23 38.29 444
12/4/2009 38.61 38.70 38.00 38.33 692
12/3/2009 38.49 38.72 38.01 38.07 548
12/2/2009 38.32 38.55 38.19 38.37 1061
12/1/2009 38.26 38.36 38.07 38.30 596
11/30/2009 37.75 37.90 37.51 37.90 1356
11/27/2009 37.32 37.96 37.25 37.69 414
11/25/2009 38.27 38.33 38.14 38.31 600
11/24/2009 38.25 38.25 37.86 38.14 850
11/23/2009 38.02 38.36 38.02 38.16 584
11/20/2009 37.49 37.72 37.44 37.68 441
11/19/2009 37.88 37.99 37.49 37.71 749
11/18/2009 38.17 38.24 37.99 38.19 546
11/17/2009 38.03 38.15 37.85 38.11 616
11/16/2009 37.85 38.30 37.81 38.15 710
11/13/2009 37.50 37.71 37.26 37.53 957
11/12/2009 37.70 37.95 37.31 37.40 838
Marketplace
Trading Center