VYM Historical Prices | Vanguard High Dividend Yld ETF Stock

Dow

0.50% Nasdaq

0.74%

Vanguard High Dividend Yield Indx ETF (VYM)

-NYSEArca

57.62 0.30(0.53%) 10:09AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	57.50	58.05	57.44	57.92	514,300	57.92
May 22, 2013	58.53	59.08	57.88	58.07	895,800	58.07
May 21, 2013	58.39	58.56	58.18	58.42	505,900	58.42
May 20, 2013	58.32	58.52	58.23	58.32	624,600	58.32
May 17, 2013	58.05	58.40	57.96	58.38	521,800	58.38
May 16, 2013	58.00	58.18	57.82	57.85	1,389,800	57.85
May 15, 2013	57.55	58.19	57.52	58.02	576,000	58.02
May 14, 2013	57.07	57.60	57.04	57.60	1,037,300	57.60
May 13, 2013	56.88	57.02	56.70	56.98	438,900	56.98
May 10, 2013	56.90	56.96	56.63	56.96	515,100	56.96
May 9, 2013	57.07	57.09	56.70	56.82	679,300	56.82
May 8, 2013	56.91	57.07	56.85	57.07	618,300	57.07
May 7, 2013	56.73	56.95	56.66	56.95	619,200	56.95
May 6, 2013	56.67	56.70	56.53	56.59	586,700	56.59
May 3, 2013	56.70	56.85	56.64	56.67	548,100	56.67
May 2, 2013	56.04	56.27	55.97	56.26	548,400	56.26
May 1, 2013	56.30	56.34	55.85	55.89	713,600	55.89
Apr 30, 2013	56.35	56.46	56.12	56.46	590,900	56.46
Apr 29, 2013	56.19	56.50	56.07	56.40	555,600	56.40
Apr 26, 2013	55.96	56.17	55.86	56.07	299,700	56.07
Apr 25, 2013	56.07	56.26	55.91	56.06	1,228,900	56.06
Apr 24, 2013	55.98	56.04	55.75	55.88	551,700	55.88
Apr 23, 2013	55.65	55.96	55.34	55.95	552,500	55.95
Apr 22, 2013	55.30	55.55	55.00	55.45	494,400	55.45
Apr 19, 2013	54.82	55.23	54.76	55.18	401,400	55.18
Apr 18, 2013	54.77	54.94	54.47	54.62	371,000	54.62
Apr 17, 2013	55.11	55.11	54.50	54.76	572,000	54.76
Apr 16, 2013	55.08	55.37	54.95	55.35	1,755,600	55.35
Apr 15, 2013	55.53	55.58	54.71	54.71	707,300	54.71
Apr 12, 2013	55.63	55.91	55.59	55.87	569,700	55.87
Apr 11, 2013	55.75	56.06	55.67	55.94	551,400	55.94
Apr 10, 2013	55.37	55.83	55.32	55.78	1,054,500	55.78
Apr 9, 2013	55.05	55.35	54.87	55.15	542,200	55.15
Apr 8, 2013	54.71	54.94	54.46	54.94	1,002,500	54.94
Apr 5, 2013	54.30	54.68	54.21	54.65	534,100	54.65
Apr 4, 2013	54.58	54.88	54.57	54.86	604,000	54.86
Apr 3, 2013	55.08	55.09	54.43	54.55	712,800	54.55
Apr 2, 2013	54.91	55.12	54.86	54.98	480,700	54.98
Apr 1, 2013	54.78	54.92	54.62	54.77	955,400	54.77
Mar 28, 2013	54.68	54.89	54.56	54.81	952,000	54.81
Mar 27, 2013	54.43	54.67	54.31	54.64	360,100	54.64
Mar 26, 2013	54.42	54.67	54.39	54.65	607,000	54.65
Mar 25, 2013	54.58	54.62	54.04	54.26	602,500	54.26
Mar 22, 2013	54.20	54.41	54.15	54.39	401,300	54.39
Mar 22, 2013	0.361 Dividend
Mar 21, 2013	54.47	54.67	54.31	54.41	602,700	54.05
Mar 20, 2013	54.70	54.82	54.60	54.74	465,100	54.38
Mar 19, 2013	54.46	54.54	54.07	54.39	420,800	54.03
Mar 18, 2013	54.16	54.54	54.10	54.33	584,700	53.97
Mar 15, 2013	54.64	54.68	54.44	54.62	543,000	54.26
Mar 14, 2013	54.66	54.81	54.62	54.81	474,400	54.45
Mar 13, 2013	54.48	54.58	54.34	54.53	384,900	54.17
Mar 12, 2013	54.54	54.58	54.34	54.46	513,300	54.10
Mar 11, 2013	54.32	54.50	54.25	54.49	543,800	54.13
Mar 8, 2013	54.38	54.47	54.14	54.35	669,000	53.99
Mar 7, 2013	54.22	54.27	54.14	54.20	542,700	53.84
Mar 6, 2013	54.26	54.27	54.03	54.14	636,000	53.78
Mar 5, 2013	53.96	54.20	53.95	54.10	831,600	53.74
Mar 4, 2013	53.30	53.69	53.24	53.66	533,300	53.30
Mar 1, 2013	53.04	53.47	52.88	53.43	549,800	53.08
Feb 28, 2013	53.34	53.61	53.22	53.25	449,100	52.90
Feb 27, 2013	52.67	53.45	52.66	53.33	503,500	52.98
Feb 26, 2013	52.67	52.79	52.39	52.71	483,800	52.36
Feb 25, 2013	53.47	53.54	52.39	52.39	664,800	52.04
Feb 22, 2013	53.03	53.21	52.89	53.21	570,900	52.86
Feb 21, 2013	52.90	52.92	52.65	52.76	833,200	52.41
Feb 20, 2013	53.38	53.43	52.96	52.98	769,900	52.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VYM

Quotes

Charts

News & Info

ETF

Analyst

Vanguard High Dividend Yield Indx ETF (VYM)