Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

132.50 +0.72 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 100.17 100.19 99.43 99.74 2,256,463 -0.08(-0.08%)
May 05, 2023 99.26 100.05 99.17 99.81 1,218,202 +1.59(+1.62%)
May 04, 2023 98.78 98.94 97.76 98.22 1,830,786 -0.99(-1.00%)
May 03, 2023 100.25 100.55 99.13 99.21 1,931,714 -0.97(-0.97%)
May 02, 2023 101.61 101.61 99.35 100.19 4,858,716 -1.78(-1.74%)
May 01, 2023 102.01 102.59 101.94 101.96 1,337,746 -0.05(-0.05%)
Apr 28, 2023 100.88 102.08 100.88 102.01 1,173,280 +0.89(+0.88%)
Apr 27, 2023 100.08 101.22 99.89 101.12 2,211,084 +1.17(+1.17%)
Apr 26, 2023 100.62 100.91 99.73 99.95 1,861,845 -1.33(-1.31%)
Apr 25, 2023 101.89 102.16 101.19 101.27 1,885,393 -1.21(-1.18%)
Apr 24, 2023 102.15 102.53 102.08 102.49 1,950,550 +0.34(+0.34%)
Apr 21, 2023 102.45 102.45 101.77 102.14 1,816,298 -0.03(-0.03%)
Apr 20, 2023 102.15 102.37 101.82 102.17 1,941,419 -0.64(-0.62%)
Apr 19, 2023 102.50 102.92 102.37 102.81 1,719,772 +0.03(+0.03%)
Apr 18, 2023 102.82 102.94 102.37 102.78 2,609,119 +0.01(+0.01%)
Apr 17, 2023 102.18 102.77 102.13 102.77 2,197,445 +0.54(+0.53%)
Apr 14, 2023 102.42 102.87 101.74 102.23 1,633,356 -0.03(-0.03%)
Apr 13, 2023 101.69 102.36 101.22 102.26 2,070,780 +0.58(+0.57%)
Apr 12, 2023 102.31 102.46 101.48 101.67 2,028,597 -0.28(-0.27%)
Apr 11, 2023 101.68 102.26 101.63 101.95 3,046,058 +0.51(+0.50%)
Apr 10, 2023 100.89 101.45 100.71 101.44 1,042,718 +0.31(+0.31%)
Apr 06, 2023 101.22 101.42 100.98 101.13 1,041,752 -0.01(-0.01%)
Apr 05, 2023 100.46 101.17 100.44 101.14 1,082,484 +0.57(+0.57%)
Apr 04, 2023 101.63 101.63 100.08 100.57 1,077,529 -0.93(-0.91%)
Apr 03, 2023 101.02 101.75 101.02 101.49 1,656,693 +0.76(+0.76%)
Mar 31, 2023 100.01 100.76 99.97 100.73 1,060,923 +1.08(+1.08%)
Mar 30, 2023 99.94 100.04 99.27 99.65 1,162,731 +0.29(+0.29%)
Mar 29, 2023 98.95 99.38 98.86 99.36 1,229,691 +1.14(+1.16%)
Mar 28, 2023 97.83 98.47 97.73 98.23 843,541 +0.23(+0.23%)
Mar 27, 2023 97.96 98.42 97.57 98.00 2,022,700 +0.90(+0.92%)
Mar 24, 2023 95.74 97.15 95.36 97.10 2,055,133 +0.84(+0.87%)
Mar 23, 2023 97.15 97.73 95.67 96.26 1,969,542 -0.48(-0.49%)
Mar 22, 2023 98.70 98.91 96.73 96.74 1,464,879 -1.89(-1.92%)
Mar 21, 2023 98.74 98.87 98.09 98.63 2,657,307 +1.05(+1.08%)
Mar 20, 2023 96.81 97.84 96.80 97.58 1,511,928 +1.33(+1.39%)
Mar 17, 2023 97.60 97.60 95.92 96.24 1,947,150 -1.61(-1.65%)
Mar 16, 2023 96.25 98.09 95.87 97.86 2,203,213 +0.93(+0.96%)
Mar 15, 2023 96.30 97.00 95.71 96.93 3,132,639 -1.21(-1.24%)
Mar 14, 2023 98.44 98.70 97.05 98.14 2,109,043 +1.13(+1.16%)
Mar 13, 2023 96.59 98.42 96.33 97.01 3,819,026 -0.94(-0.96%)
Mar 10, 2023 98.80 99.57 97.43 97.95 2,491,701 -1.00(-1.01%)
Mar 09, 2023 101.03 101.21 98.65 98.95 1,582,213 -1.96(-1.95%)
Mar 08, 2023 101.06 101.24 100.31 100.91 1,700,662 -0.19(-0.19%)
Mar 07, 2023 102.61 102.80 100.91 101.10 1,289,778 -1.75(-1.71%)
Mar 06, 2023 102.92 103.18 102.64 102.85 1,201,699 -0.02(-0.02%)
Mar 03, 2023 102.00 102.98 101.70 102.87 1,209,832 +1.11(+1.09%)
Mar 02, 2023 100.89 101.97 100.70 101.76 1,555,501 +0.49(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.