Vanguard High Dividend Yield ETF - DNQ Historical Stock Prices

(ETF)
VYM 
$69.9799
*  
0.3499
0.5%
Get VYM Alerts
*Delayed - data as of May 27, 2015 11:02 ET  -  Find a broker to begin trading VYM now
Exchange: NYSE

Community Rating:
View:    VYM Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:02  69.77  70.04  69.65  69.9799 93,299
05/26/2015 70.04 70.04 69.43 69.63 592,381
05/22/2015 70.42 70.42 70.19 70.21 736,347
05/21/2015 70.39 70.615 70.3101 70.505 651,174
05/20/2015 70.45 70.66 70.35 70.43 550,734
05/19/2015 70.46 70.4757 70.2002 70.37 392,354
05/18/2015 70.23 70.48 70.1932 70.4 383,139
05/15/2015 70.31 70.33 70.15 70.33 260,074
05/14/2015 69.99 70.26 69.96 70.25 502,419
05/13/2015 69.77 69.9599 69.52 69.62 321,705
05/12/2015 69.48 69.75 69.1 69.59 1,016,521
05/11/2015 70.11 70.15 69.7174 69.77 350,826
05/08/2015 69.85 70.2149 69.85 70.15 438,817
05/07/2015 69.12 69.4764 68.934 69.26 423,491
05/06/2015 69.71 69.77 68.73 69.12 548,193
05/05/2015 70.06 70.15 69.3339 69.42 468,306
05/04/2015 70.05 70.29 69.9801 70.11 429,297
05/01/2015 69.67 69.95 69.5401 69.91 390,056
04/30/2015 69.81 69.87 69.19 69.46 563,471
04/29/2015 69.84 70.15 69.672 69.91 650,343
04/28/2015 69.73 70.21 69.5 70.21 795,947
04/27/2015 70.04 70.0996 69.6101 69.67 433,026
04/24/2015 69.83 69.95 69.6548 69.91 352,944
04/23/2015 69.41 69.886 69.33 69.67 403,365
04/22/2015 69.42 69.6465 69.05 69.59 581,354
04/21/2015 69.79 69.83 69.119 69.24 528,695
04/20/2015 69.21 69.7 69.1864 69.51 496,442
04/17/2015 69.26 69.28 68.576 68.86 643,814
04/16/2015 69.55 69.76 69.3202 69.56 446,405
04/15/2015 69.45 69.825 69.42 69.6 424,589
04/14/2015 68.97 69.26 68.77 69.16 378,146
04/13/2015 69.3 69.3899 68.95 68.98 412,317
04/10/2015 68.95 69.35 68.9 69.35 387,382
04/09/2015 68.4 68.8699 68.25 68.79 425,759
04/08/2015 68.57 68.6699 68.19 68.44 461,861
04/07/2015 68.64 68.81 68.44 68.44 429,698
04/06/2015 67.78 68.768 67.76 68.56 580,624
04/02/2015 67.86 68.2666 67.8 68.05 476,361
04/01/2015 68.13 68.13 67.52 67.86 851,233
03/31/2015 68.28 68.58 68.03 68.3 482,010
03/30/2015 68.09 68.72 68.09 68.58 552,142
03/27/2015 67.61 67.79 67.445 67.72 553,438
03/26/2015 67.58 67.92 67.25 67.58 1,125,026
03/25/2015 68.7 68.8 67.75 67.77 642,950
03/24/2015 69.07 69.08 68.51 68.53 616,643
03/23/2015 69.07 69.36 69.02 69.07 1,542,904
03/20/2015 69.35 69.705 69.1701 69.49 463,229
03/19/2015 69.21 69.28 68.8965 68.98 432,610
03/18/2015 68.35 69.73 68.15 69.46 1,732,974
03/17/2015 68.54 68.6899 68.25 68.57 458,309
03/16/2015 68.12 68.74 68.11 68.72 552,826
03/13/2015 68.17 68.17 67.4343 67.91 594,669
03/12/2015 67.68 68.3 67.68 68.3 592,607
03/11/2015 67.98 67.98 67.467 67.52 714,123
03/10/2015 68.4 68.4 67.783 67.79 722,857
03/09/2015 68.67 69.0556 68.6602 68.82 552,894
03/06/2015 69.34 69.36 68.4062 68.56 1,043,306
03/05/2015 69.69 69.73 69.37 69.52 436,903
03/04/2015 69.85 69.85 69.39 69.65 557,688
03/03/2015 70.14 70.15 69.71 70.01 702,197
03/02/2015 70.08 70.27 69.988 70.25 645,556
02/27/2015 70.25 70.32 70.02 70.04 468,447
02/26/2015 70.23 70.34 69.98 70.28 519,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?