Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

High Dividend Yield Vanguard ETF (NY: VYM )

110.83 -0.13 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 110.32 111.75 109.37 110.96 1,455,053 +0.19(+0.17%)
Jan 31, 2023 109.61 110.77 109.25 110.77 1,095,625 +1.28(+1.17%)
Jan 30, 2023 109.81 110.47 109.41 109.49 1,866,890 -0.77(-0.70%)
Jan 27, 2023 110.28 110.80 109.96 110.26 1,557,129 -0.43(-0.39%)
Jan 26, 2023 110.19 110.75 109.73 110.69 1,185,347 +0.72(+0.65%)
Jan 25, 2023 109.06 109.99 108.60 109.97 1,517,359 +0.24(+0.22%)
Jan 24, 2023 109.35 109.95 108.72 109.73 1,058,422 +0.12(+0.11%)
Jan 23, 2023 109.12 110.20 108.89 109.61 1,829,501 +0.73(+0.67%)
Jan 20, 2023 107.98 109.03 107.39 108.88 1,452,827 +1.07(+0.99%)
Jan 19, 2023 108.05 108.35 107.49 107.81 1,446,823 -0.73(-0.67%)
Jan 18, 2023 110.81 110.87 108.51 108.54 2,035,545 -2.22(-2.00%)
Jan 17, 2023 111.39 111.60 110.59 110.76 2,106,085 -0.68(-0.61%)
Jan 13, 2023 110.29 111.63 110.15 111.44 1,921,062 +0.36(+0.32%)
Jan 12, 2023 111.14 111.58 110.44 111.08 1,608,538 +0.19(+0.17%)
Jan 11, 2023 110.74 110.89 109.99 110.89 1,862,821 +0.55(+0.50%)
Jan 10, 2023 109.82 110.36 109.28 110.34 1,455,424 +0.52(+0.47%)
Jan 09, 2023 111.14 111.38 109.76 109.82 2,572,228 -0.95(-0.86%)
Jan 06, 2023 109.29 111.05 109.09 110.77 1,624,081 +2.38(+2.20%)
Jan 05, 2023 108.49 108.75 107.82 108.39 1,829,857 -0.55(-0.50%)
Jan 04, 2023 108.32 109.50 108.03 108.94 7,428,252 +0.92(+0.85%)
Jan 03, 2023 108.52 108.80 107.20 108.02 2,377,661 -0.19(-0.18%)
Dec 30, 2022 108.08 108.31 107.33 108.21 2,233,938 -0.27(-0.25%)
Dec 29, 2022 107.86 108.76 107.75 108.48 1,868,971 +1.03(+0.96%)
Dec 28, 2022 108.71 108.97 107.39 107.45 1,997,418 -1.16(-1.07%)
Dec 27, 2022 108.46 108.83 107.97 108.61 2,220,916 +0.32(+0.30%)
Dec 23, 2022 107.39 108.29 107.10 108.29 2,434,564 +0.83(+0.77%)
Dec 22, 2022 107.74 107.87 105.89 107.46 2,948,804 -0.91(-0.84%)
Dec 21, 2022 107.83 108.58 107.64 108.37 2,516,091 +1.43(+1.34%)
Dec 20, 2022 106.68 107.41 106.42 106.94 2,110,857 +0.30(+0.28%)
Dec 19, 2022 107.08 107.50 106.03 106.64 2,478,949 -0.38(-0.35%)
Dec 16, 2022 106.87 107.34 106.22 107.02 2,365,275 -1.01(-0.93%)
Dec 15, 2022 108.86 109.12 107.47 108.03 2,025,165 -1.99(-1.81%)
Dec 14, 2022 110.70 111.36 109.43 110.02 1,990,677 -0.50(-0.45%)
Dec 13, 2022 112.17 112.27 109.94 110.51 1,888,957 +0.40(+0.36%)
Dec 12, 2022 108.79 110.13 108.48 110.12 2,048,416 +1.61(+1.48%)
Dec 09, 2022 109.20 109.74 108.46 108.51 1,461,797 -0.95(-0.87%)
Dec 08, 2022 109.38 109.70 109.05 109.46 1,855,831 +0.57(+0.53%)
Dec 07, 2022 108.78 109.65 108.64 108.89 3,497,137 -0.02(-0.02%)
Dec 06, 2022 110.11 110.25 108.28 108.91 1,524,530 -1.11(-1.01%)
Dec 05, 2022 111.34 111.43 109.63 110.02 5,853,864 -1.96(-1.75%)
Dec 02, 2022 110.90 112.08 110.71 111.98 1,562,263 -0.05(-0.04%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.