Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.22 +0.41 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 80.16 80.19 79.33 79.49 2,799,223 -0.93(-1.16%)
Nov 27, 2020 80.71 80.78 80.22 80.42 743,176 -0.10(-0.12%)
Nov 25, 2020 80.81 80.81 80.21 80.52 1,444,005 -0.53(-0.65%)
Nov 24, 2020 80.09 81.06 80.02 81.05 2,037,962 +1.82(+2.29%)
Nov 23, 2020 78.73 79.35 78.57 79.23 1,471,386 +1.02(+1.31%)
Nov 20, 2020 78.48 78.64 78.08 78.21 1,199,911 -0.29(-0.37%)
Nov 19, 2020 78.21 78.58 77.70 78.50 1,313,433 +0.19(+0.24%)
Nov 18, 2020 79.50 79.72 78.30 78.31 1,715,199 -0.87(-1.10%)
Nov 17, 2020 79.03 79.47 78.57 79.19 1,365,884 -0.40(-0.50%)
Nov 16, 2020 79.53 79.65 78.85 79.59 1,984,158 +1.39(+1.78%)
Nov 13, 2020 77.34 78.45 77.29 78.20 1,646,985 +1.33(+1.73%)
Nov 12, 2020 77.53 77.53 76.29 76.87 3,122,839 -1.16(-1.48%)
Nov 11, 2020 78.68 78.68 77.64 78.03 1,576,807 -0.12(-0.15%)
Nov 10, 2020 77.56 78.31 77.18 78.14 2,236,409 +1.09(+1.41%)
Nov 09, 2020 78.39 78.89 77.01 77.06 3,000,739 +2.90(+3.91%)
Nov 06, 2020 74.48 74.69 73.94 74.16 1,879,958 -0.14(-0.19%)
Nov 05, 2020 73.90 74.89 73.90 74.30 2,422,452 +1.20(+1.64%)
Nov 04, 2020 73.39 74.41 72.68 73.10 3,007,520 -0.20(-0.27%)
Nov 03, 2020 73.13 73.81 73.01 73.29 1,823,848 +1.12(+1.55%)
Nov 02, 2020 71.79 72.30 71.16 72.17 2,319,391 +1.36(+1.92%)
Oct 30, 2020 70.52 70.92 69.87 70.81 2,788,373 +0.03(+0.04%)
Oct 29, 2020 70.14 71.39 69.41 70.78 2,965,234 +0.56(+0.80%)
Oct 28, 2020 71.14 71.61 70.14 70.22 4,707,494 -2.07(-2.87%)
Oct 27, 2020 73.26 73.27 72.30 72.30 1,880,219 -1.02(-1.40%)
Oct 26, 2020 73.90 73.94 72.58 73.32 2,309,273 -1.34(-1.79%)
Oct 23, 2020 74.78 74.94 74.22 74.65 1,136,332 +0.04(+0.06%)
Oct 22, 2020 73.67 74.70 73.60 74.61 1,994,869 +1.05(+1.43%)
Oct 21, 2020 73.89 74.19 73.56 73.56 1,084,581 -0.38(-0.52%)
Oct 20, 2020 74.16 74.57 73.76 73.94 1,878,012 +0.18(+0.24%)
Oct 19, 2020 74.90 75.10 73.63 73.76 1,222,327 -1.06(-1.42%)
Oct 16, 2020 74.79 75.13 74.60 74.82 1,220,355 +0.20(+0.26%)
Oct 15, 2020 73.82 74.65 73.67 74.63 1,542,272 +0.17(+0.23%)
Oct 14, 2020 74.83 75.16 74.40 74.46 1,216,223 -0.32(-0.43%)
Oct 13, 2020 75.29 75.36 74.52 74.78 1,382,107 -0.69(-0.91%)
Oct 12, 2020 74.99 75.67 74.90 75.47 1,365,122 +0.61(+0.81%)
Oct 09, 2020 75.22 75.35 74.72 74.86 1,317,633 +0.04(+0.06%)
Oct 08, 2020 74.26 74.84 74.16 74.82 1,559,795 +0.90(+1.22%)
Oct 07, 2020 73.32 74.09 73.31 73.92 1,234,036 +1.17(+1.60%)
Oct 06, 2020 73.54 74.24 72.63 72.75 2,053,992 -0.53(-0.73%)
Oct 05, 2020 72.60 73.36 72.56 73.28 1,557,286 +1.18(+1.63%)
Oct 02, 2020 71.10 72.50 71.05 72.11 1,893,887 +0.09(+0.12%)
Oct 01, 2020 72.31 72.55 71.59 72.02 1,503,296 -0.03(-0.04%)
Sep 30, 2020 71.68 72.66 71.58 72.05 1,357,503 +0.55(+0.77%)
Sep 29, 2020 72.07 72.16 71.22 71.49 1,110,645 -0.56(-0.78%)
Sep 28, 2020 71.73 72.44 71.71 72.06 1,510,385 +1.09(+1.53%)
Sep 25, 2020 69.99 71.13 69.83 70.97 1,951,176 +0.69(+0.98%)
Sep 24, 2020 70.00 70.97 69.46 70.28 2,669,913 +0.18(+0.25%)
Sep 23, 2020 71.63 71.89 70.06 70.11 2,344,238 -1.33(-1.86%)
Sep 22, 2020 71.40 71.93 71.01 71.43 1,443,433 +0.09(+0.12%)
Sep 21, 2020 71.86 71.93 70.50 71.34 3,107,383 -1.49(-2.05%)
Sep 18, 2020 73.48 73.49 72.47 72.83 1,923,697 -0.58(-0.79%)
Sep 17, 2020 72.93 73.60 72.52 73.42 1,861,897 -0.25(-0.34%)
Sep 16, 2020 73.56 74.42 73.34 73.66 1,713,552 +0.42(+0.58%)
Sep 15, 2020 73.78 73.87 73.13 73.24 1,831,536 -0.14(-0.19%)
Sep 14, 2020 73.04 73.74 72.95 73.38 2,151,178 +0.83(+1.14%)
Sep 11, 2020 72.22 72.84 72.04 72.55 2,278,208 +0.53(+0.74%)
Sep 10, 2020 73.39 73.41 71.89 72.02 3,048,787 -1.17(-1.59%)
Sep 09, 2020 72.87 73.79 72.76 73.19 2,468,668 +0.84(+1.16%)
Sep 08, 2020 73.53 73.58 72.14 72.35 3,125,422 -1.51(-2.04%)
Sep 04, 2020 74.29 74.67 72.99 73.86 2,503,559 +0.06(+0.08%)
Sep 03, 2020 75.32 75.91 73.27 73.80 2,573,310 -1.39(-1.84%)
Sep 02, 2020 74.11 75.39 73.97 75.18 2,493,613 +1.28(+1.73%)
Sep 01, 2020 73.86 73.93 73.52 73.90 2,309,302 -0.05(-0.07%)
Aug 31, 2020 74.41 74.49 73.95 73.95 1,782,784 -0.56(-0.76%)
Aug 28, 2020 74.28 74.55 73.82 74.52 1,352,558 +0.49(+0.67%)
Aug 27, 2020 73.70 74.33 73.70 74.03 1,858,390 +0.44(+0.60%)
Aug 26, 2020 73.75 73.79 73.30 73.58 1,359,322 -0.32(-0.43%)
Aug 25, 2020 74.32 74.35 73.61 73.90 1,424,746 -0.13(-0.18%)
Aug 24, 2020 73.30 74.03 73.04 74.03 1,357,576 +1.09(+1.50%)
Aug 21, 2020 72.80 72.99 72.59 72.94 1,370,800 -0.06(-0.08%)
Aug 20, 2020 73.01 73.18 72.83 73.00 1,536,068 -0.39(-0.53%)
Aug 19, 2020 73.72 74.00 73.25 73.39 1,639,111 -0.21(-0.29%)
Aug 18, 2020 73.93 74.00 73.54 73.60 1,424,445 -0.27(-0.37%)
Aug 17, 2020 74.18 74.18 73.82 73.88 1,908,219 -0.25(-0.33%)
Aug 14, 2020 73.71 74.31 73.56 74.12 1,651,893 +0.18(+0.24%)
Aug 13, 2020 74.08 74.18 73.71 73.95 1,645,779 -0.61(-0.82%)
Aug 12, 2020 74.61 74.74 74.31 74.56 1,626,571 +0.61(+0.82%)
Aug 11, 2020 74.71 75.10 73.72 73.95 2,115,374 -0.03(-0.04%)
Aug 10, 2020 73.42 74.03 73.35 73.97 2,114,265 +0.67(+0.92%)
Aug 07, 2020 72.30 73.30 72.23 73.30 2,062,714 +0.82(+1.13%)
Aug 06, 2020 72.46 72.70 72.20 72.48 1,910,487 -0.04(-0.05%)
Aug 05, 2020 72.72 72.84 72.41 72.52 1,783,288 +0.21(+0.29%)
Aug 04, 2020 71.71 72.30 71.68 72.30 1,306,597 +0.46(+0.64%)
Aug 03, 2020 71.92 72.16 71.50 71.85 1,407,841 +0.18(+0.25%)
Jul 31, 2020 71.67 71.80 70.72 71.67 1,592,072 -0.27(-0.38%)
Jul 30, 2020 71.95 72.03 71.22 71.94 1,345,592 -0.57(-0.79%)
Jul 29, 2020 72.04 72.67 71.77 72.52 1,644,249 +0.56(+0.77%)
Jul 28, 2020 71.92 72.35 71.86 71.96 1,128,753 -0.04(-0.06%)
Jul 27, 2020 71.93 72.04 71.49 72.00 1,560,319 +0.04(+0.06%)
Jul 24, 2020 72.51 72.67 71.66 71.96 1,936,273 -0.74(-1.02%)
Jul 23, 2020 72.72 73.14 72.42 72.70 2,218,141 -0.05(-0.07%)
Jul 22, 2020 72.27 72.81 72.07 72.75 1,961,208 +0.34(+0.48%)
Jul 21, 2020 71.95 72.73 71.80 72.41 2,105,087 +0.94(+1.32%)
Jul 20, 2020 71.88 71.93 71.34 71.47 1,684,691 -0.52(-0.72%)
Jul 17, 2020 72.12 72.32 71.80 71.99 1,478,320 +0.14(+0.20%)
Jul 16, 2020 71.45 72.07 71.24 71.85 1,655,636 +0.11(+0.16%)
Jul 15, 2020 71.86 71.93 71.39 71.73 2,227,950 +0.88(+1.25%)
Jul 14, 2020 69.78 71.00 69.53 70.85 1,963,001 +0.89(+1.27%)
Jul 13, 2020 70.33 70.90 69.86 69.96 2,312,294 +0.11(+0.16%)
Jul 10, 2020 68.53 69.89 68.53 69.84 1,506,758 +1.38(+2.01%)
Jul 09, 2020 69.59 69.59 67.97 68.47 1,839,866 -0.82(-1.18%)
Jul 08, 2020 69.66 69.94 69.11 69.29 1,559,841 -0.26(-0.38%)
Jul 07, 2020 69.81 69.98 69.42 69.55 1,629,404 -0.78(-1.10%)
Jul 06, 2020 70.61 70.83 70.05 70.33 1,801,843 +0.65(+0.94%)
Jul 02, 2020 70.21 70.67 69.54 69.67 1,854,018 +0.40(+0.57%)
Jul 01, 2020 69.74 70.09 69.24 69.28 2,073,455 -0.26(-0.37%)
Jun 30, 2020 68.64 69.85 68.56 69.53 1,882,668 +0.83(+1.21%)
Jun 29, 2020 68.14 68.77 67.84 68.70 2,108,182 +1.07(+1.58%)
Jun 26, 2020 68.80 68.80 67.34 67.64 3,003,433 -1.54(-2.23%)
Jun 25, 2020 68.30 69.23 67.83 69.18 2,607,898 +0.74(+1.08%)
Jun 24, 2020 69.67 69.67 67.98 68.44 3,338,843 -1.82(-2.59%)
Jun 23, 2020 70.98 71.10 70.19 70.26 1,885,772 +0.05(+0.08%)
Jun 22, 2020 70.35 70.41 69.59 70.20 2,458,081 -0.11(-0.15%)
Jun 19, 2020 71.79 71.79 70.03 70.31 1,910,473 -0.57(-0.80%)
Jun 18, 2020 70.42 71.01 70.17 70.88 1,688,275 +0.12(+0.17%)
Jun 17, 2020 71.68 71.70 70.64 70.76 1,224,121 -0.72(-1.01%)
Jun 16, 2020 72.24 72.32 70.31 71.48 2,004,111 +1.40(+1.99%)
Jun 15, 2020 68.13 70.48 67.74 70.09 2,005,090 +0.43(+0.61%)
Jun 12, 2020 70.75 70.78 68.35 69.66 2,522,072 +0.86(+1.26%)
Jun 11, 2020 71.25 71.61 68.68 68.79 3,368,733 -4.57(-6.23%)
Jun 10, 2020 74.60 74.60 73.32 73.36 1,835,446 -1.28(-1.71%)
Jun 09, 2020 74.92 74.99 74.32 74.64 2,081,069 -1.16(-1.53%)
Jun 08, 2020 74.97 75.82 74.81 75.80 2,363,626 +1.28(+1.71%)
Jun 05, 2020 74.61 75.32 74.32 74.52 3,704,282 +1.92(+2.65%)
Jun 04, 2020 71.98 72.60 71.84 72.60 2,194,616 +0.30(+0.41%)
Jun 03, 2020 71.60 72.47 71.57 72.30 2,036,810 +1.39(+1.96%)
Jun 02, 2020 70.47 70.92 70.27 70.92 1,949,676 +0.78(+1.11%)
Jun 01, 2020 69.86 70.42 69.64 70.14 1,684,488 +0.07(+0.10%)
May 29, 2020 69.72 70.18 68.85 70.07 2,824,436 +0.14(+0.20%)
May 28, 2020 70.70 70.73 69.74 69.93 2,431,992 -0.22(-0.31%)
May 27, 2020 69.81 70.15 69.00 70.15 1,988,058 +1.46(+2.12%)
May 26, 2020 68.84 69.21 68.54 68.69 2,366,873 +1.48(+2.20%)
May 22, 2020 67.24 67.30 66.75 67.21 2,261,724 -0.06(-0.09%)
May 21, 2020 67.61 67.86 67.07 67.27 1,819,730 -0.47(-0.70%)
May 20, 2020 67.60 68.03 67.35 67.74 1,293,834 +1.00(+1.51%)
May 19, 2020 67.67 67.67 66.73 66.74 1,605,131 -1.13(-1.66%)
May 18, 2020 67.35 68.23 67.21 67.87 2,639,980 +2.41(+3.68%)
May 15, 2020 65.11 65.57 64.69 65.46 1,710,576 -0.04(-0.07%)
May 14, 2020 64.00 65.52 63.35 65.50 2,534,394 +0.86(+1.34%)
May 13, 2020 65.74 65.80 64.14 64.64 2,489,295 -1.30(-1.97%)
May 12, 2020 67.44 67.61 65.91 65.94 1,887,406 -1.23(-1.83%)
May 11, 2020 67.01 67.54 66.67 67.17 1,789,546 -0.36(-0.53%)
May 08, 2020 66.94 67.60 66.72 67.53 1,589,446 +1.54(+2.33%)
May 07, 2020 66.36 66.82 65.91 65.99 2,099,955 +0.37(+0.56%)
May 06, 2020 66.99 67.06 65.60 65.62 1,599,870 -0.99(-1.48%)
May 05, 2020 67.02 67.44 66.60 66.61 2,244,234 +0.35(+0.53%)
May 04, 2020 65.95 66.36 65.38 66.26 2,333,696 -0.05(-0.08%)
May 01, 2020 67.11 67.21 66.02 66.31 2,031,602 -1.83(-2.68%)
Apr 30, 2020 68.94 68.99 67.87 68.14 8,271,909 -1.47(-2.11%)
Apr 29, 2020 69.75 70.14 69.05 69.61 1,882,609 +1.16(+1.70%)
Apr 28, 2020 69.26 69.38 68.26 68.44 2,090,525 +0.28(+0.41%)
Apr 27, 2020 67.35 68.48 67.20 68.16 3,819,586 +1.27(+1.89%)
Apr 24, 2020 66.41 67.13 65.93 66.90 1,724,314 +0.86(+1.30%)
Apr 23, 2020 66.36 67.18 65.95 66.04 2,211,657 -0.02(-0.03%)
Apr 22, 2020 66.22 66.50 65.68 66.06 1,750,556 +1.16(+1.79%)
Apr 21, 2020 65.36 65.92 64.76 64.90 2,349,507 -1.81(-2.71%)
Apr 20, 2020 66.82 67.89 66.63 66.71 2,971,602 -1.32(-1.94%)
Apr 17, 2020 67.35 68.23 66.81 68.02 2,777,153 +2.35(+3.58%)
Apr 16, 2020 66.01 66.16 64.97 65.67 2,363,926 -0.10(-0.16%)
Apr 15, 2020 66.38 66.55 65.27 65.78 3,046,263 -2.09(-3.08%)
Apr 14, 2020 67.53 67.97 66.93 67.87 3,545,577 +1.64(+2.48%)
Apr 13, 2020 67.26 67.27 65.61 66.22 4,494,801 -1.11(-1.65%)
Apr 09, 2020 67.19 68.36 66.69 67.33 4,517,267 +1.31(+1.98%)
Apr 08, 2020 64.57 66.37 63.84 66.02 2,612,880 +2.24(+3.52%)
Apr 07, 2020 65.92 66.10 63.78 63.78 3,822,900 -0.03(-0.04%)
Apr 06, 2020 62.32 64.26 62.16 63.81 3,474,486 +3.51(+5.82%)
Apr 03, 2020 60.91 61.61 59.59 60.29 3,412,336 -0.88(-1.44%)
Apr 02, 2020 59.04 61.34 59.04 61.18 2,928,902 +1.97(+3.32%)
Apr 01, 2020 59.33 60.35 58.66 59.21 3,862,967 -2.59(-4.18%)
Mar 31, 2020 62.89 63.12 61.46 61.80 2,534,851 -1.20(-1.90%)
Mar 30, 2020 61.32 63.19 61.11 62.99 5,969,312 +2.07(+3.40%)
Mar 27, 2020 60.50 62.85 60.30 60.92 3,245,984 -1.68(-2.68%)
Mar 26, 2020 59.32 62.98 59.18 62.60 5,459,888 +4.00(+6.83%)
Mar 25, 2020 58.41 60.78 56.73 58.60 5,332,817 +0.76(+1.31%)
Mar 24, 2020 56.19 58.04 55.73 57.84 5,124,197 +4.59(+8.61%)
Mar 23, 2020 55.36 55.47 52.47 53.25 6,790,535 -2.33(-4.20%)
Mar 20, 2020 58.88 58.95 55.32 55.59 4,555,048 -2.78(-4.76%)
Mar 19, 2020 58.49 59.80 56.78 58.36 4,697,901 -1.05(-1.76%)
Mar 18, 2020 58.70 60.56 56.41 59.41 5,521,374 -3.14(-5.01%)
Mar 17, 2020 59.42 62.55 58.10 62.55 4,968,826 +4.12(+7.06%)
Mar 16, 2020 58.14 62.43 57.23 58.42 5,186,959 -6.53(-10.06%)
Mar 13, 2020 63.07 65.07 59.83 64.96 4,882,829 +5.39(+9.05%)
Mar 12, 2020 61.54 63.82 59.47 59.57 8,165,326 -6.52(-9.86%)
Mar 11, 2020 67.61 67.97 65.31 66.09 4,564,473 -3.37(-4.85%)
Mar 10, 2020 69.18 69.56 65.98 69.46 7,288,671 +2.71(+4.06%)
Mar 09, 2020 69.25 69.25 66.29 66.75 6,499,012 -5.78(-7.96%)
Mar 06, 2020 71.45 72.79 70.93 72.52 4,052,667 -1.14(-1.54%)
Mar 05, 2020 74.15 74.81 72.95 73.66 2,758,145 -2.31(-3.04%)
Mar 04, 2020 74.22 75.98 73.52 75.96 2,966,779 +3.02(+4.14%)
Mar 03, 2020 74.92 75.93 72.26 72.95 4,332,720 -1.91(-2.55%)
Mar 02, 2020 71.99 74.85 71.34 74.85 4,594,231 +3.31(+4.63%)
Feb 28, 2020 70.92 71.73 69.53 71.54 7,633,218 -1.28(-1.76%)
Feb 27, 2020 74.90 75.71 72.82 72.82 4,746,626 -3.23(-4.25%)
Feb 26, 2020 76.88 77.56 76.00 76.06 2,910,640 -0.52(-0.68%)
Feb 25, 2020 79.01 79.12 76.29 76.58 4,511,168 -2.26(-2.87%)
Feb 24, 2020 79.26 79.67 78.69 78.84 3,894,238 -2.19(-2.70%)
Feb 21, 2020 81.08 81.21 80.76 81.03 1,035,452 -0.39(-0.48%)
Feb 20, 2020 81.30 81.59 80.77 81.42 1,111,550 -0.03(-0.04%)
Feb 19, 2020 81.50 81.58 81.36 81.45 1,296,646 +0.14(+0.17%)
Feb 18, 2020 81.57 81.65 81.00 81.31 939,494 -0.42(-0.52%)
Feb 14, 2020 81.91 81.91 81.42 81.74 1,022,190 -0.08(-0.10%)
Feb 13, 2020 81.76 81.99 81.45 81.82 1,049,687 -0.22(-0.26%)
Feb 12, 2020 82.15 82.26 81.87 82.03 964,871 +0.22(+0.26%)
Feb 11, 2020 81.83 82.05 81.68 81.82 952,296 +0.30(+0.37%)
Feb 10, 2020 81.10 81.51 81.02 81.51 951,840 +0.27(+0.33%)
Feb 07, 2020 81.52 81.52 81.12 81.24 862,242 -0.44(-0.54%)
Feb 06, 2020 81.96 81.99 81.61 81.69 1,184,378 +0.03(+0.03%)
Feb 05, 2020 80.96 81.68 80.88 81.66 1,318,117 +1.33(+1.65%)
Feb 04, 2020 80.38 80.71 80.27 80.33 1,062,858 +0.86(+1.08%)
Feb 03, 2020 79.57 80.06 79.39 79.47 1,692,321 +0.25(+0.32%)
Jan 31, 2020 80.27 80.30 78.95 79.22 2,959,209 -1.37(-1.70%)
Jan 30, 2020 79.77 80.67 79.53 80.59 2,081,541 +0.33(+0.41%)
Jan 29, 2020 80.86 80.98 80.25 80.26 930,939 -0.43(-0.54%)
Jan 28, 2020 80.51 80.91 80.39 80.70 927,338 +0.52(+0.65%)
Jan 27, 2020 80.19 80.54 79.99 80.18 1,456,419 -0.99(-1.22%)
Jan 24, 2020 82.09 82.09 80.82 81.17 1,173,259 -0.73(-0.89%)
Jan 23, 2020 81.71 81.92 81.27 81.89 961,295 -0.09(-0.11%)
Jan 22, 2020 82.02 82.20 81.89 81.98 1,093,334 +0.16(+0.19%)
Jan 21, 2020 81.96 82.08 81.67 81.83 1,651,230 -0.36(-0.44%)
Jan 17, 2020 82.11 82.23 82.04 82.19 1,155,961 +0.18(+0.22%)
Jan 16, 2020 81.79 82.01 81.70 82.01 1,498,234 +0.56(+0.69%)
Jan 15, 2020 81.35 81.66 81.24 81.44 1,501,343 +0.05(+0.06%)
Jan 14, 2020 81.19 81.54 81.14 81.39 981,166 +0.10(+0.12%)
Jan 13, 2020 80.99 81.30 80.82 81.30 3,062,157 +0.45(+0.56%)
Jan 10, 2020 81.26 81.30 80.75 80.85 1,897,118 -0.31(-0.38%)
Jan 09, 2020 81.05 81.17 80.85 81.16 1,503,824 +0.39(+0.48%)
Jan 08, 2020 80.61 81.07 80.52 80.77 1,100,145 +0.21(+0.26%)
Jan 07, 2020 80.72 80.75 80.47 80.56 959,771 -0.33(-0.41%)
Jan 06, 2020 80.47 80.91 80.46 80.89 2,875,282 +0.04(+0.05%)
Jan 03, 2020 80.78 81.11 80.62 80.85 2,230,045 -0.64(-0.79%)
Jan 02, 2020 81.60 81.63 81.12 81.49 2,291,606 +0.23(+0.28%)
Dec 31, 2019 80.91 81.30 80.86 81.26 810,810 +0.24(+0.30%)
Dec 30, 2019 81.45 81.48 80.94 81.02 1,834,877 -0.38(-0.47%)
Dec 27, 2019 81.57 81.57 81.28 81.40 1,588,754 +0.02(+0.02%)
Dec 26, 2019 81.30 81.42 81.17 81.38 1,228,184 +0.19(+0.23%)
Dec 24, 2019 81.29 81.33 81.07 81.19 532,083 -0.03(-0.03%)
Dec 23, 2019 81.40 81.40 81.15 81.22 3,141,484 -0.03(-0.03%)
Dec 20, 2019 81.15 81.37 81.05 81.24 1,568,826 +0.53(+0.66%)
Dec 19, 2019 80.61 80.77 80.55 80.71 2,658,188 +0.16(+0.20%)
Dec 18, 2019 80.73 80.74 80.46 80.55 985,020 -0.04(-0.05%)
Dec 17, 2019 80.61 80.75 80.54 80.59 1,815,406 +0.12(+0.15%)
Dec 16, 2019 80.41 80.66 80.33 80.47 1,690,878 +0.52(+0.65%)
Dec 13, 2019 80.12 80.39 79.66 79.95 1,845,336 -0.22(-0.27%)
Dec 12, 2019 79.28 80.28 79.22 80.17 2,120,907 +0.92(+1.16%)
Dec 11, 2019 79.22 79.42 79.09 79.25 1,914,083 +0.14(+0.17%)
Dec 10, 2019 79.19 79.34 78.92 79.11 1,698,935 -0.12(-0.15%)
Dec 09, 2019 79.25 79.41 79.22 79.23 1,761,798 -0.09(-0.12%)
Dec 06, 2019 79.14 79.52 79.09 79.33 1,644,058 +0.67(+0.85%)
Dec 05, 2019 78.66 78.68 78.28 78.66 1,615,144 +0.12(+0.15%)
Dec 04, 2019 78.19 78.65 78.07 78.54 1,672,938 +0.62(+0.79%)
Dec 03, 2019 77.88 77.99 77.44 77.92 2,088,785 -0.58(-0.73%)
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.