Home > Quotes > VYM > Historical Prices

Vanguard High Dividend Yield ETF Historical Stock Prices

(ETF)
VYM 
$58.18
*  
0.39
  negative  
0.67%
Get VYM Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
View:    VYM Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  57.83  58.27  57.8201  58.18 678,734
06/18/2013 57.83 58.27 57.8201 58.18 679,134
06/17/2013 57.76 58.04 57.4501 57.79 675,576
06/14/2013 57.58 57.79 57.26 57.36 447,674
06/13/2013 56.78 57.738 56.73 57.64 433,773
06/12/2013 57.55 57.7 56.8 56.86 522,725
06/11/2013 57.23 57.65 57.08 57.21 682,745
06/10/2013 57.89 57.89 57.55 57.71 504,529
06/07/2013 57.4 57.7 57.1964 57.66 462,207
06/06/2013 56.55 57.04 56.22 57.04 965,055
06/05/2013 57.17 57.17 56.5 56.57 1,296,011
06/04/2013 57.49 57.72 56.99 57.29 657,498
06/03/2013 57.01 57.47 56.8801 57.45 627,122
05/31/2013 57.66 57.9299 56.87 56.87 832,696
05/30/2013 57.71 58.0399 57.6601 57.8 529,120
05/29/2013 57.9 57.9 57.3401 57.63 1,062,803
05/28/2013 58.5 58.67 57.99 58.16 561,605
05/24/2013 57.68 57.91 57.518 57.91 405,414
05/23/2013 57.5 58.05 57.44 57.92 514,228
05/22/2013 58.53 59.08 57.88 58.07 895,723
05/21/2013 58.39 58.56 58.18 58.42 505,883
05/20/2013 58.32 58.52 58.23 58.32 624,595
05/17/2013 58.05 58.4 57.9636 58.38 521,762
05/16/2013 58 58.18 57.82 57.85 1,389,772
05/15/2013 57.55 58.19 57.52 58.02 575,972
05/14/2013 57.07 57.6 57.04 57.6 1,037,234
05/13/2013 56.88 57.02 56.7033 56.98 438,839
05/10/2013 56.9 56.96 56.63 56.96 515,095
05/09/2013 57.07 57.09 56.7 56.82 678,827
05/08/2013 56.91 57.07 56.85 57.07 618,240
05/07/2013 56.73 56.95 56.66 56.95 618,455
05/06/2013 56.67 56.7 56.53 56.59 586,672
05/03/2013 56.7 56.85 56.6361 56.67 548,092
05/02/2013 56.04 56.272 55.97 56.26 548,308
05/01/2013 56.3 56.34 55.85 55.89 713,562
04/30/2013 56.35 56.46 56.12 56.46 590,824
04/29/2013 56.19 56.5 56.07 56.4 555,598
04/26/2013 55.96 56.17 55.86 56.07 299,701
04/25/2013 56.07 56.262 55.912 56.06 1,228,832
04/24/2013 55.98 56.04 55.75 55.88 551,608
04/23/2013 55.65 55.96 55.335 55.95 552,431
04/22/2013 55.3 55.55 55 55.45 494,312
04/19/2013 54.82 55.229 54.76 55.18 401,391
04/18/2013 54.77 54.94 54.47 54.62 370,912
04/17/2013 55.11 55.11 54.5037 54.76 571,963
04/16/2013 55.08 55.37 54.95 55.35 1,755,520
04/15/2013 55.53 55.58 54.71 54.71 707,229
04/12/2013 55.63 55.9099 55.587 55.87 569,667
04/11/2013 55.75 56.0599 55.67 55.94 551,368
04/10/2013 55.37 55.83 55.3195 55.78 1,054,490
04/09/2013 55.05 55.35 54.87 55.1522 542,168
04/08/2013 54.71 54.94 54.456 54.94 1,002,420
04/05/2013 54.3 54.68 54.21 54.65 534,028
04/04/2013 54.58 54.88 54.57 54.86 603,930
04/03/2013 55.08 55.09 54.43 54.55 712,608
04/02/2013 54.91 55.119 54.86 54.98 480,606
04/01/2013 54.78 54.92 54.6201 54.77 955,363
03/28/2013 54.68 54.886 54.56 54.81 951,966
03/27/2013 54.43 54.67 54.31 54.64 360,059
03/26/2013 54.42 54.67 54.39 54.65 606,991
03/25/2013 54.58 54.62 54.04 54.26 602,418
03/22/2013 54.2 54.41 54.15 54.39 401,241
03/21/2013 54.47 54.6701 54.31 54.41 602,615
03/20/2013 54.7 54.82 54.6 54.74 465,035
03/19/2013 54.46 54.54 54.074 54.39 420,796
03/18/2013 54.16 54.54 54.1 54.33 584,679
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.