Vanguard High Dividend Yield ETF Historical Stock Prices

(ETF)
VYM 
$66.85
*  
0.39
0.58%
Get VYM Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading VYM now
Exchange: NYSE

Community Rating:
View:    VYM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  67.05  67.23  66.84  66.85 617,327
09/22/2014 67.56 67.58 67.14 67.24 1,912,222
09/19/2014 68.24 68.32 67.98 68.09 624,392
09/18/2014 67.93 68.02 67.8547 68.01 616,900
09/17/2014 67.69 68 67.45 67.71 567,111
09/16/2014 67.07 67.7299 67 67.62 556,984
09/15/2014 67.14 67.31 66.97 67.21 721,401
09/12/2014 67.44 67.44 66.93 67.12 399,288
09/11/2014 67.1 67.5 67.0289 67.5 491,100
09/10/2014 67.12 67.3599 66.86 67.34 364,975
09/09/2014 67.41 67.5 66.93 67.08 508,665
09/08/2014 67.64 67.6544 67.28 67.44 576,247
09/05/2014 67.35 67.7 67.19 67.69 420,133
09/04/2014 67.52 67.71 67.16 67.34 308,162
09/03/2014 67.77 67.77 67.34 67.43 380,962
09/02/2014 67.76 67.77 67.249 67.49 534,873
08/29/2014 67.59 67.66 67.352 67.66 273,979
08/28/2014 67.27 67.48 67.2 67.44 381,850
08/27/2014 67.4 67.46 67.3 67.46 365,352
08/26/2014 67.43 67.53 67.3101 67.34 545,681
08/25/2014 67.36 67.49 67.27 67.37 500,431
08/22/2014 67.19 67.2699 66.9499 67.07 526,643
08/21/2014 67.08 67.31 67.06 67.23 712,493
08/20/2014 66.83 67.0966 66.81 67.02 479,447
08/19/2014 66.68 66.89 66.61 66.89 500,640
08/18/2014 66.42 66.57 66.3443 66.57 525,862
08/15/2014 66.29 66.4099 65.6334 66.09 517,835
08/14/2014 65.94 66.1 65.84 66.1 516,484
08/13/2014 65.64 65.8799 65.51 65.85 562,147
08/12/2014 65.43 65.57 65.2431 65.43 441,827
08/11/2014 65.5 65.73 65.42 65.46 1,312,589
08/08/2014 64.67 65.28 64.55 65.26 344,862
08/07/2014 65.1 65.14 64.42 64.59 444,805
08/06/2014 64.53 65.02 64.52 64.85 351,826
08/05/2014 65.15 65.2 64.52 64.73 614,832
08/04/2014 65.18 65.47 64.794 65.37 999,135
08/01/2014 65 65.37 64.79 65.09 759,635
07/31/2014 66.12 66.14 65.2 65.21 751,476
07/30/2014 66.92 66.98 66.3 66.54 670,164
07/29/2014 67.18 67.25 66.7243 66.76 400,348
07/28/2014 66.93 67.0578 66.6 67.01 479,523
07/25/2014 67.04 67.09 66.805 66.93 435,919
07/24/2014 67.19 67.2499 67.05 67.15 474,668
07/23/2014 67.11 67.228 66.989 67.14 336,175
07/22/2014 67 67.09 66.9249 67.02 375,204
07/21/2014 66.8 66.87 66.53 66.81 393,523
07/18/2014 66.62 67.02 66.49 66.97 321,166
07/17/2014 67.02 67.15 66.34 66.43 532,021
07/16/2014 66.99 67.19 66.92 67.15 418,077
07/15/2014 66.91 66.95 66.5074 66.74 431,221
07/14/2014 66.89 66.969 66.8067 66.84 375,542
07/11/2014 66.56 66.6201 66.38 66.58 327,420
07/10/2014 66.18 66.7 66.1 66.57 531,727
07/09/2014 66.74 66.7953 66.5233 66.73 433,639
07/08/2014 66.77 66.82 66.45 66.55 444,208
07/07/2014 66.83 66.9 66.73 66.85 449,999
07/03/2014 66.8 66.91 66.72 66.91 306,109
07/02/2014 66.68 66.68 66.51 66.61 713,592
07/01/2014 66.46 66.81 66.39 66.63 689,472
06/30/2014 66.34 66.43 66.2 66.315 530,096
06/27/2014 66.15 66.3467 66 66.34 420,335
06/26/2014 66.31 66.38 65.8 66.26 468,408
06/25/2014 66 66.3499 65.96 66.31 595,293
06/24/2014 66.47 66.63 66.08 66.13 883,556
06/23/2014 66.62 66.62 66.36 66.52 458,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?