Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

High Dividend Yield Vanguard ETF (NY: VYM )

97.56 -0.20 (-0.20%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 98.67 98.77 96.56 97.76 3,142,731 -1.89(-1.90%)
Sep 22, 2022 100.21 100.39 99.49 99.65 2,523,396 -0.48(-0.48%)
Sep 21, 2022 102.00 102.71 100.10 100.13 1,612,459 -1.45(-1.43%)
Sep 20, 2022 102.13 102.13 100.87 101.58 2,533,600 -1.27(-1.23%)
Sep 19, 2022 101.38 102.85 101.24 102.85 1,535,539 -0.10(-0.10%)
Sep 16, 2022 102.66 103.07 102.14 102.95 1,849,947 -0.44(-0.43%)
Sep 15, 2022 103.83 104.33 103.10 103.39 1,934,044 -0.75(-0.72%)
Sep 14, 2022 103.99 104.50 103.34 104.14 1,714,202 +0.49(+0.47%)
Sep 13, 2022 105.74 105.99 103.28 103.65 1,897,383 -3.70(-3.45%)
Sep 12, 2022 107.10 107.81 106.97 107.35 2,092,995 +0.85(+0.80%)
Sep 09, 2022 105.85 106.74 105.74 106.50 1,684,291 +1.24(+1.18%)
Sep 08, 2022 104.11 105.32 103.72 105.26 1,871,270 +0.74(+0.71%)
Sep 07, 2022 102.74 104.65 102.64 104.52 1,170,042 +1.48(+1.44%)
Sep 06, 2022 103.80 103.93 102.68 103.04 1,672,045 -0.41(-0.40%)
Sep 02, 2022 105.21 105.67 103.02 103.45 1,523,489 -0.78(-0.75%)
Sep 01, 2022 103.34 104.26 102.73 104.23 1,447,636 +0.46(+0.44%)
Aug 31, 2022 104.60 104.94 103.74 103.77 1,124,784 -0.82(-0.78%)
Aug 30, 2022 105.92 105.92 104.22 104.59 1,323,039 -1.22(-1.15%)
Aug 29, 2022 105.64 106.56 105.43 105.81 1,428,975 -0.43(-0.40%)
Aug 26, 2022 109.07 109.31 106.22 106.24 1,422,930 -2.83(-2.59%)
Aug 25, 2022 108.13 109.07 107.89 109.07 1,229,584 +1.31(+1.22%)
Aug 24, 2022 107.57 107.96 107.27 107.76 994,021 +0.16(+0.15%)
Aug 23, 2022 107.79 108.22 107.48 107.60 1,320,123 -0.16(-0.15%)
Aug 22, 2022 108.50 108.52 107.51 107.76 1,546,480 -1.74(-1.59%)
Aug 19, 2022 109.87 110.05 109.23 109.50 1,044,420 -0.78(-0.71%)
Aug 18, 2022 109.92 110.37 109.71 110.28 1,070,847 +0.52(+0.47%)
Aug 17, 2022 109.50 110.28 109.26 109.76 1,277,117 -0.50(-0.45%)
Aug 16, 2022 109.41 110.65 109.41 110.26 1,468,166 +0.59(+0.54%)
Aug 15, 2022 108.75 109.75 108.42 109.67 1,516,735 +0.22(+0.20%)
Aug 12, 2022 108.37 109.48 108.10 109.45 1,310,793 +1.44(+1.33%)
Aug 11, 2022 107.99 108.72 107.86 108.01 1,493,362 +0.55(+0.51%)
Aug 10, 2022 106.99 107.49 106.90 107.46 1,082,427 +1.57(+1.48%)
Aug 09, 2022 105.91 106.19 105.56 105.89 750,765 +0.17(+0.16%)
Aug 08, 2022 105.89 106.41 105.51 105.72 1,609,559 +0.12(+0.11%)
Aug 05, 2022 104.72 105.66 104.64 105.60 1,597,031 +0.29(+0.28%)
Aug 04, 2022 105.88 106.01 105.20 105.31 1,195,230 -0.72(-0.68%)
Aug 03, 2022 105.82 106.34 105.17 106.03 1,265,423 +0.70(+0.66%)
Aug 02, 2022 106.12 106.52 105.28 105.33 1,503,118 -0.90(-0.85%)
Aug 01, 2022 105.66 106.43 105.56 106.23 1,906,527 -0.15(-0.14%)
Jul 29, 2022 105.48 106.56 105.44 106.38 2,039,978 +0.77(+0.73%)
Jul 28, 2022 104.89 105.87 104.03 105.61 1,563,876 +0.83(+0.79%)
Jul 27, 2022 103.68 105.15 103.29 104.78 1,528,873 +1.23(+1.19%)
Jul 26, 2022 103.75 103.99 103.33 103.55 981,703 -0.49(-0.47%)
Jul 25, 2022 103.58 104.17 103.28 104.04 1,701,915 +0.75(+0.73%)
Jul 22, 2022 103.69 104.06 102.63 103.29 1,710,560 -0.19(-0.18%)
Jul 21, 2022 102.77 103.48 102.11 103.48 1,756,514 +0.19(+0.18%)
Jul 20, 2022 103.24 103.66 102.72 103.29 1,546,700 -0.13(-0.13%)
Jul 19, 2022 102.15 103.59 102.04 103.42 1,528,460 +2.12(+2.09%)
Jul 18, 2022 102.73 102.91 101.02 101.30 1,786,779 -0.65(-0.64%)
Jul 15, 2022 101.32 101.99 100.71 101.95 1,413,051 +1.80(+1.80%)
Jul 14, 2022 99.25 100.28 98.78 100.15 2,330,878 -0.74(-0.73%)
Jul 13, 2022 100.51 101.63 100.12 100.89 1,337,306 -0.60(-0.59%)
Jul 12, 2022 101.66 102.59 101.13 101.49 1,503,275 -0.56(-0.55%)
Jul 11, 2022 101.89 102.47 101.77 102.05 1,254,268 -0.46(-0.45%)
Jul 08, 2022 102.83 103.01 102.14 102.51 1,690,765 -0.19(-0.19%)
Jul 07, 2022 102.28 102.95 102.19 102.70 1,219,136 +1.14(+1.12%)
Jul 06, 2022 101.60 102.16 100.68 101.56 1,414,632 +0.01(+0.01%)
Jul 05, 2022 101.50 101.56 99.67 101.55 2,186,302 -1.18(-1.15%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.