Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.07 52.12 51.90 51.91 632,037 -0.18(-0.34%)
Feb 26, 2015 52.05 52.13 51.87 52.09 701,390 +0.00(+0.00%)
Feb 25, 2015 52.24 52.24 52.00 52.09 742,610 -0.15(-0.28%)
Feb 24, 2015 52.07 52.29 51.94 52.24 686,972 +0.19(+0.36%)
Feb 23, 2015 51.93 52.05 51.83 52.05 767,499 +0.04(+0.09%)
Feb 20, 2015 51.71 52.03 51.44 52.01 761,847 +0.23(+0.44%)
Feb 19, 2015 51.79 51.90 51.64 51.78 997,627 -0.15(-0.29%)
Feb 18, 2015 51.82 51.93 51.69 51.93 615,986 -0.01(-0.01%)
Feb 17, 2015 51.82 51.96 51.67 51.93 903,700 +0.04(+0.09%)
Feb 13, 2015 51.83 51.89 51.89 51.89 1,065,748 +0.16(+0.30%)
Feb 12, 2015 51.48 51.73 51.47 51.73 878,847 +0.50(+0.98%)
Feb 11, 2015 51.24 51.34 50.96 51.23 872,534 -0.03(-0.06%)
Feb 10, 2015 51.13 51.33 50.78 51.26 1,070,805 +0.53(+1.04%)
Feb 09, 2015 50.76 50.96 50.58 50.73 646,411 -0.19(-0.36%)
Feb 06, 2015 51.24 51.33 50.78 50.92 813,907 -0.20(-0.39%)
Feb 05, 2015 50.85 51.14 50.80 51.12 929,395 +0.53(+1.04%)
Feb 04, 2015 50.66 50.94 50.49 50.59 1,094,886 -0.24(-0.47%)
Feb 03, 2015 50.41 50.85 50.36 50.83 1,151,919 +0.67(+1.33%)
Feb 02, 2015 49.70 50.18 49.21 50.16 1,273,458 +0.67(+1.36%)
Jan 30, 2015 49.91 50.17 49.41 49.49 1,352,892 -0.82(-1.64%)
Jan 29, 2015 49.88 50.38 49.47 50.31 980,093 +0.55(+1.10%)
Jan 28, 2015 50.76 50.77 49.72 49.76 1,110,589 -0.50(-1.00%)
Jan 27, 2015 50.50 50.59 50.23 50.27 1,341,304 -0.80(-1.57%)
Jan 26, 2015 50.91 51.08 50.64 51.07 764,251 +0.12(+0.23%)
Jan 23, 2015 51.25 51.25 50.92 50.95 1,066,829 -0.42(-0.82%)
Jan 22, 2015 50.96 51.38 50.52 51.37 1,350,696 +0.67(+1.33%)
Jan 21, 2015 50.39 50.81 50.16 50.70 871,725 +0.20(+0.40%)
Jan 20, 2015 50.53 50.59 50.02 50.50 1,024,917 +0.16(+0.32%)
Jan 16, 2015 49.70 50.38 49.68 50.33 897,993 +0.54(+1.09%)
Jan 15, 2015 50.33 50.39 49.71 49.79 1,172,098 -0.36(-0.71%)
Jan 14, 2015 49.88 50.17 49.55 50.15 1,502,167 -0.23(-0.46%)
Jan 13, 2015 50.89 51.19 50.01 50.38 1,745,578 -0.10(-0.19%)
Jan 12, 2015 50.88 50.95 50.30 50.47 1,177,449 -0.33(-0.66%)
Jan 09, 2015 51.29 51.29 50.61 50.81 1,338,390 -0.39(-0.77%)
Jan 08, 2015 50.81 51.27 50.68 51.20 1,352,457 +0.94(+1.87%)
Jan 07, 2015 50.13 50.34 49.89 50.26 1,124,023 +0.56(+1.13%)
Jan 06, 2015 50.16 50.35 49.46 49.70 1,432,497 -0.33(-0.65%)
Jan 05, 2015 50.72 50.73 49.93 50.02 1,557,968 -0.92(-1.80%)
Jan 02, 2015 51.19 51.26 50.64 50.94 908,710 -0.01(-0.03%)
Dec 31, 2014 51.70 50.96 50.96 50.96 817,087 -0.61(-1.18%)
Dec 30, 2014 51.76 51.82 51.53 51.56 1,637,677 -0.28(-0.54%)
Dec 29, 2014 51.62 51.96 51.62 51.84 694,255 +0.02(+0.04%)
Dec 26, 2014 51.82 51.91 51.76 51.82 651,312 +0.16(+0.30%)
Dec 24, 2014 51.79 51.67 51.67 51.67 875,373 +0.01(+0.03%)
Dec 23, 2014 51.71 51.76 51.61 51.65 1,203,306 +0.16(+0.32%)
Dec 22, 2014 51.33 51.50 51.23 51.49 860,252 +0.26(+0.51%)
Dec 19, 2014 51.15 51.40 51.02 51.23 1,095,817 +0.16(+0.32%)
Dec 18, 2014 50.64 51.07 50.32 51.07 1,445,095 +1.19(+2.40%)
Dec 17, 2014 49.07 49.96 48.97 49.87 1,233,301 +0.98(+2.01%)
Dec 16, 2014 48.89 49.98 48.83 48.89 1,133,097 -0.28(-0.57%)
Dec 15, 2014 49.78 49.91 48.98 49.17 1,600,259 -0.37(-0.76%)
Dec 12, 2014 50.09 50.26 49.51 49.54 1,111,219 -0.85(-1.69%)
Dec 11, 2014 50.46 50.93 50.28 50.39 929,025 +0.19(+0.38%)
Dec 10, 2014 50.95 50.95 50.11 50.20 1,166,425 -0.83(-1.63%)
Dec 09, 2014 50.70 51.05 50.45 51.03 1,145,581 -0.11(-0.22%)
Dec 08, 2014 51.48 51.52 50.96 51.14 1,051,766 -0.46(-0.88%)
Dec 05, 2014 51.65 51.70 51.48 51.60 811,381 +0.03(+0.06%)
Dec 04, 2014 51.61 51.72 51.36 51.57 1,129,911 -0.10(-0.19%)
Dec 03, 2014 51.58 51.72 51.51 51.67 888,001 +0.17(+0.33%)
Dec 02, 2014 51.21 51.57 51.19 51.50 705,625 +0.29(+0.56%)
Dec 01, 2014 51.38 51.45 51.05 51.21 1,474,141 -0.32(-0.63%)
Nov 28, 2014 51.64 51.68 51.44 51.53 413,025 -0.12(-0.23%)
Nov 26, 2014 51.50 51.65 51.65 51.65 784,865 +0.20(+0.39%)
Nov 25, 2014 51.62 51.62 51.38 51.45 918,412 -0.09(-0.17%)
Nov 24, 2014 51.65 51.65 51.46 51.54 1,102,260 +0.04(+0.09%)
Nov 21, 2014 51.81 51.81 51.31 51.50 795,009 +0.22(+0.43%)
Nov 20, 2014 50.97 51.28 50.94 51.28 770,003 +0.14(+0.27%)
Nov 19, 2014 51.17 51.19 50.90 51.14 980,578 -0.07(-0.13%)
Nov 18, 2014 51.02 51.29 51.00 51.20 857,621 +0.23(+0.45%)
Nov 17, 2014 50.79 51.00 50.74 50.97 574,652 +0.10(+0.20%)
Nov 14, 2014 50.83 50.92 50.75 50.87 714,726 +0.06(+0.12%)
Nov 13, 2014 50.76 51.03 50.62 50.81 984,824 +0.07(+0.13%)
Nov 12, 2014 50.59 50.78 50.54 50.75 969,550 -0.01(-0.01%)
Nov 11, 2014 50.76 50.78 50.64 50.75 647,513 +0.02(+0.04%)
Nov 10, 2014 50.64 50.77 50.53 50.73 978,069 +0.11(+0.22%)
Nov 07, 2014 50.51 50.64 50.41 50.62 787,017 +0.12(+0.23%)
Nov 06, 2014 50.40 50.51 50.14 50.50 969,374 +0.13(+0.26%)
Nov 05, 2014 50.38 50.39 50.10 50.37 1,173,302 +0.32(+0.65%)
Nov 04, 2014 50.03 50.17 49.80 50.05 1,080,167 -0.07(-0.15%)
Nov 03, 2014 50.02 50.28 50.00 50.12 870,331 +0.10(+0.21%)
Oct 31, 2014 50.09 50.09 49.76 50.02 1,331,867 +0.51(+1.04%)
Oct 30, 2014 49.13 49.93 49.03 49.50 933,054 +0.25(+0.51%)
Oct 29, 2014 49.31 49.33 48.89 49.25 1,349,895 +0.02(+0.04%)
Oct 28, 2014 48.92 49.23 48.82 49.23 984,417 +0.49(+1.01%)
Oct 27, 2014 48.56 48.80 48.80 48.74 1,089,481 -0.06(-0.12%)
Oct 24, 2014 48.50 48.82 48.37 48.80 773,901 +0.40(+0.82%)
Oct 23, 2014 48.48 48.67 48.31 48.40 1,118,553 +0.43(+0.90%)
Oct 22, 2014 48.28 48.43 47.95 47.97 1,923,161 -0.18(-0.37%)
Oct 21, 2014 47.71 48.20 47.61 48.14 1,664,181 +0.77(+1.63%)
Oct 20, 2014 46.89 47.38 46.87 47.37 1,823,255 +0.46(+0.99%)
Oct 17, 2014 46.95 47.17 46.65 46.91 1,771,404 +0.54(+1.16%)
Oct 16, 2014 45.74 46.67 45.74 46.37 1,629,543 -0.10(-0.22%)
Oct 15, 2014 46.83 46.63 45.43 46.48 2,919,932 -0.35(-0.75%)
Oct 14, 2014 47.06 47.35 46.67 46.83 1,765,566 -0.01(-0.03%)
Oct 13, 2014 47.45 47.68 46.80 46.84 1,477,427 -0.63(-1.33%)
Oct 10, 2014 47.81 48.13 47.46 47.48 1,255,518 -0.41(-0.86%)
Oct 09, 2014 48.71 48.78 47.86 47.89 1,375,511 -0.88(-1.81%)
Oct 08, 2014 48.00 48.81 47.76 48.77 1,070,931 +0.82(+1.72%)
Oct 07, 2014 48.43 48.49 47.93 47.95 920,206 -0.65(-1.35%)
Oct 06, 2014 48.80 48.86 48.42 48.60 959,405 -0.03(-0.06%)
Oct 03, 2014 48.51 48.69 48.29 48.63 756,623 +0.43(+0.88%)
Oct 02, 2014 48.19 48.35 47.79 48.20 1,007,044 -0.02(-0.05%)
Oct 01, 2014 48.73 48.73 48.12 48.23 1,186,278 -0.59(-1.20%)
Sep 30, 2014 48.95 49.09 48.71 48.81 700,006 -0.08(-0.17%)
Sep 29, 2014 48.64 48.97 48.55 48.89 835,843 -0.11(-0.23%)
Sep 26, 2014 48.75 49.11 48.64 49.00 1,137,621 +0.35(+0.71%)
Sep 25, 2014 49.32 49.32 48.65 48.66 1,256,610 -0.74(-1.50%)
Sep 24, 2014 49.16 49.43 49.01 49.40 621,669 +0.26(+0.54%)
Sep 23, 2014 49.30 49.42 49.13 49.14 860,764 -0.29(-0.58%)
Sep 22, 2014 49.66 49.67 49.35 49.42 2,601,555 -0.28(-0.56%)
Sep 19, 2014 49.81 49.87 49.62 49.70 855,369 +0.06(+0.12%)
Sep 18, 2014 49.59 49.65 49.53 49.65 845,106 +0.22(+0.44%)
Sep 17, 2014 49.41 49.64 49.24 49.43 776,899 +0.07(+0.13%)
Sep 16, 2014 48.96 49.44 48.91 49.36 763,026 +0.30(+0.61%)
Sep 15, 2014 49.01 49.13 48.89 49.06 988,284 +0.07(+0.13%)
Sep 12, 2014 49.23 49.23 48.86 49.00 546,994 -0.28(-0.56%)
Sep 11, 2014 48.98 49.27 48.93 49.27 672,769 +0.12(+0.24%)
Sep 10, 2014 49.00 49.17 48.81 49.16 499,988 +0.19(+0.39%)
Sep 09, 2014 49.21 49.27 48.86 48.97 696,832 -0.26(-0.53%)
Sep 08, 2014 49.38 49.39 49.11 49.23 789,414 -0.18(-0.37%)
Sep 05, 2014 49.16 49.41 49.05 49.41 575,550 +0.26(+0.52%)
Sep 04, 2014 49.29 49.43 49.02 49.16 422,158 -0.07(-0.13%)
Sep 03, 2014 49.47 49.47 49.16 49.22 521,889 -0.04(-0.09%)
Sep 02, 2014 49.46 49.47 49.09 49.27 732,735 -0.12(-0.25%)
Aug 29, 2014 49.34 49.39 49.39 49.39 375,359 +0.16(+0.33%)
Aug 28, 2014 49.10 49.26 49.05 49.23 523,105 -0.01(-0.03%)
Aug 27, 2014 49.20 49.24 49.13 49.24 500,504 +0.09(+0.18%)
Aug 26, 2014 49.22 49.29 49.13 49.16 747,541 -0.02(-0.04%)
Aug 25, 2014 49.17 49.27 49.10 49.18 685,552 +0.22(+0.45%)
Aug 22, 2014 49.05 49.05 48.87 48.96 721,461 -0.12(-0.24%)
Aug 21, 2014 48.97 49.13 48.95 49.08 976,061 +0.15(+0.31%)
Aug 20, 2014 48.78 48.98 48.77 48.92 656,806 +0.09(+0.19%)
Aug 19, 2014 48.67 48.83 48.62 48.83 685,839 +0.23(+0.48%)
Aug 18, 2014 48.48 48.59 48.43 48.59 720,391 +0.35(+0.73%)
Aug 15, 2014 48.39 48.48 47.95 48.24 709,805 -0.01(-0.02%)
Aug 14, 2014 48.13 48.25 48.06 48.25 707,544 +0.18(+0.38%)
Aug 13, 2014 47.92 48.09 47.83 48.07 770,098 +0.31(+0.64%)
Aug 12, 2014 47.76 47.86 47.63 47.76 605,269 -0.02(-0.05%)
Aug 11, 2014 47.81 47.98 47.75 47.78 1,798,147 +0.15(+0.31%)
Aug 08, 2014 47.21 47.55 47.12 47.64 472,434 +0.49(+1.04%)
Aug 07, 2014 47.52 47.55 47.02 47.15 609,349 -0.19(-0.40%)
Aug 06, 2014 47.10 47.46 47.10 47.34 481,975 +0.09(+0.19%)
Aug 05, 2014 47.56 47.59 47.10 47.25 842,273 -0.47(-0.98%)
Aug 04, 2014 47.58 47.79 47.30 47.72 1,368,739 +0.20(+0.43%)
Aug 01, 2014 47.45 47.72 47.29 47.51 1,040,642 -0.09(-0.18%)
Jul 31, 2014 48.27 48.28 47.59 47.60 1,029,169 -0.97(-2.00%)
Jul 30, 2014 48.85 48.89 48.40 48.57 918,074 -0.16(-0.33%)
Jul 29, 2014 49.04 49.09 48.71 48.73 549,474 -0.18(-0.37%)
Jul 28, 2014 48.86 48.95 48.62 48.92 656,910 +0.06(+0.12%)
Jul 25, 2014 48.94 48.97 48.77 48.86 597,176 -0.16(-0.33%)
Jul 24, 2014 49.05 49.09 48.94 49.02 650,259 +0.01(+0.01%)
Jul 23, 2014 48.99 49.07 48.90 49.01 460,534 +0.09(+0.18%)
Jul 22, 2014 48.91 48.97 48.85 48.92 514,001 +0.15(+0.31%)
Jul 21, 2014 48.76 48.81 48.56 48.77 539,096 -0.12(-0.24%)
Jul 18, 2014 48.63 48.92 48.54 48.89 439,973 +0.39(+0.81%)
Jul 17, 2014 48.92 49.02 48.43 48.49 728,828 -0.53(-1.07%)
Jul 16, 2014 48.90 49.05 48.85 49.02 572,733 +0.30(+0.61%)
Jul 15, 2014 48.84 48.85 48.55 48.72 590,740 -0.07(-0.15%)
Jul 14, 2014 48.83 48.89 48.77 48.79 514,458 +0.19(+0.39%)
Jul 11, 2014 48.59 48.63 48.46 48.60 448,540 +0.01(+0.02%)
Jul 10, 2014 48.31 48.69 48.25 48.59 728,425 -0.12(-0.24%)
Jul 09, 2014 48.72 48.76 48.56 48.71 594,052 +0.13(+0.27%)
Jul 08, 2014 48.74 48.78 48.51 48.58 608,531 -0.22(-0.45%)
Jul 07, 2014 48.78 48.83 48.71 48.80 616,464 -0.04(-0.09%)
Jul 03, 2014 48.76 48.84 48.84 48.84 419,333 +0.22(+0.45%)
Jul 02, 2014 48.67 48.67 48.55 48.62 977,567 -0.01(-0.03%)
Jul 01, 2014 48.51 48.77 48.46 48.64 944,524 +0.23(+0.47%)
Jun 30, 2014 48.43 48.49 48.32 48.41 726,117 -0.02(-0.04%)
Jun 27, 2014 48.29 48.43 48.18 48.43 576,101 +0.06(+0.12%)
Jun 26, 2014 48.40 48.46 48.03 48.37 641,683 -0.04(-0.08%)
Jun 25, 2014 48.18 48.43 48.15 48.40 815,506 +0.13(+0.27%)
Jun 24, 2014 48.52 48.64 48.24 48.27 1,210,363 -0.28(-0.59%)
Jun 23, 2014 48.63 48.63 48.44 48.56 627,739 -0.05(-0.10%)
Jun 20, 2014 48.61 48.65 48.53 48.60 685,810 +0.14(+0.30%)
Jun 19, 2014 48.40 48.46 48.27 48.46 1,240,900 +0.09(+0.19%)
Jun 18, 2014 48.06 48.37 47.98 48.37 751,372 +0.33(+0.68%)
Jun 17, 2014 47.90 48.05 47.84 48.04 679,980 +0.08(+0.17%)
Jun 16, 2014 47.79 48.05 47.73 47.96 547,800 +0.14(+0.29%)
Jun 13, 2014 47.72 47.89 47.67 47.82 600,442 +0.20(+0.41%)
Jun 12, 2014 47.92 47.92 47.53 47.63 655,977 -0.29(-0.61%)
Jun 11, 2014 48.00 48.03 47.84 47.92 692,724 -0.21(-0.44%)
Jun 10, 2014 48.03 48.13 47.98 48.13 1,256,731 +0.15(+0.32%)
Jun 06, 2014 47.92 48.01 47.87 47.97 773,076 +0.17(+0.36%)
Jun 05, 2014 47.58 47.81 47.41 47.80 536,181 +0.31(+0.66%)
Jun 04, 2014 47.36 47.50 47.35 47.49 655,979 +0.04(+0.09%)
Jun 03, 2014 47.35 47.47 47.31 47.44 431,673 +0.01(+0.02%)
Jun 02, 2014 47.52 47.52 47.32 47.44 679,275 -0.01(-0.03%)
May 30, 2014 47.34 47.48 47.27 47.45 832,244 +0.11(+0.23%)
May 29, 2014 47.23 47.34 47.12 47.34 607,786 +0.23(+0.49%)
May 28, 2014 47.11 47.21 47.05 47.11 694,816 +0.01(+0.03%)
May 27, 2014 47.07 47.12 47.00 47.10 1,499,426 +0.20(+0.43%)
May 23, 2014 46.82 46.89 46.89 46.89 488,144 +0.10(+0.21%)
May 22, 2014 46.72 46.81 46.62 46.79 349,156 +0.10(+0.22%)
May 21, 2014 46.49 46.69 46.46 46.69 460,711 +0.36(+0.77%)
May 20, 2014 46.58 46.60 46.22 46.34 579,256 -0.27(-0.58%)
May 19, 2014 46.44 46.63 46.40 46.60 481,165 +0.07(+0.16%)
May 16, 2014 46.44 46.54 46.26 46.53 477,474 +0.17(+0.36%)
May 15, 2014 46.68 46.72 46.26 46.36 713,498 -0.38(-0.82%)
May 14, 2014 46.87 46.89 46.68 46.75 763,092 -0.13(-0.28%)
May 13, 2014 46.84 46.92 46.83 46.88 653,920 +0.08(+0.17%)
May 12, 2014 46.78 46.81 46.70 46.80 813,757 +0.26(+0.56%)
May 09, 2014 46.53 46.55 46.36 46.54 516,019 +0.01(+0.03%)
May 08, 2014 46.54 46.76 46.40 46.52 534,310 -0.07(-0.14%)
May 07, 2014 46.34 46.60 46.19 46.59 889,088 +0.36(+0.77%)
May 06, 2014 46.49 46.49 46.22 46.23 651,520 -0.33(-0.72%)
May 05, 2014 46.38 46.58 46.23 46.57 647,047 +0.02(+0.05%)
May 02, 2014 46.63 46.80 46.48 46.55 646,905 -0.09(-0.20%)
May 01, 2014 46.70 46.75 46.52 46.64 536,343 -0.07(-0.16%)
Apr 30, 2014 46.57 46.76 46.52 46.71 711,790 +0.09(+0.19%)
Apr 29, 2014 46.70 46.73 46.57 46.63 701,949 +0.09(+0.20%)
Apr 28, 2014 46.39 46.60 46.12 46.53 548,440 +0.40(+0.86%)
Apr 25, 2014 46.18 46.26 46.00 46.13 578,103 -0.11(-0.24%)
Apr 24, 2014 46.34 46.39 46.10 46.24 724,458 +0.20(+0.42%)
Apr 23, 2014 46.14 46.17 46.05 46.05 439,097 -0.10(-0.22%)
Apr 22, 2014 46.10 46.26 46.02 46.15 518,024 +0.11(+0.24%)
Apr 21, 2014 45.96 46.05 45.87 46.04 799,266 +0.12(+0.27%)
Apr 17, 2014 45.78 45.92 45.92 45.92 479,313 +0.12(+0.27%)
Apr 16, 2014 45.64 45.79 45.51 45.79 494,038 +0.42(+0.93%)
Apr 15, 2014 45.20 45.40 44.90 45.37 740,465 +0.28(+0.61%)
Apr 14, 2014 45.13 45.16 44.77 45.10 530,047 +0.26(+0.58%)
Apr 11, 2014 44.90 45.12 44.80 44.84 841,293 -0.29(-0.64%)
Apr 10, 2014 45.89 45.90 45.07 45.13 711,778 -0.73(-1.60%)
Apr 09, 2014 45.64 45.86 45.49 45.86 593,546 +0.33(+0.72%)
Apr 08, 2014 45.35 45.60 45.23 45.53 582,704 +0.17(+0.38%)
Apr 07, 2014 45.64 45.70 45.36 45.36 732,588 -0.36(-0.78%)
Apr 04, 2014 46.30 46.32 45.66 45.71 835,086 -0.38(-0.82%)
Apr 03, 2014 46.14 46.17 45.98 46.09 581,362 +0.01(+0.02%)
Apr 02, 2014 45.97 46.12 45.85 46.08 461,841 +0.17(+0.38%)
Apr 01, 2014 45.89 45.93 45.72 45.91 444,754 +0.16(+0.35%)
Mar 31, 2014 45.73 45.82 45.65 45.75 1,198,563 +0.33(+0.73%)
Mar 28, 2014 45.28 45.58 45.28 45.42 783,154 +0.23(+0.51%)
Mar 27, 2014 45.18 45.28 45.06 45.18 711,397 +0.04(+0.08%)
Mar 26, 2014 45.56 45.56 45.14 45.15 528,125 -0.20(-0.43%)
Mar 25, 2014 45.23 45.38 45.12 45.34 641,181 +0.32(+0.71%)
Mar 24, 2014 45.14 45.26 44.86 45.02 1,246,194 -0.01(-0.03%)
Mar 21, 2014 45.32 45.45 45.00 45.04 669,297 -0.02(-0.04%)
Mar 20, 2014 44.66 45.07 44.58 45.06 581,628 +0.33(+0.74%)
Mar 19, 2014 45.13 45.13 44.46 44.73 686,713 -0.32(-0.72%)
Mar 18, 2014 44.86 45.11 44.79 45.05 544,198 +0.30(+0.66%)
Mar 17, 2014 44.60 44.83 44.55 44.76 1,044,929 +0.40(+0.89%)
Mar 14, 2014 44.37 44.60 44.32 44.36 641,039 -0.07(-0.16%)
Mar 13, 2014 44.92 44.96 44.33 44.43 710,636 -0.35(-0.79%)
Mar 12, 2014 44.56 44.82 44.53 44.79 652,439 +0.05(+0.11%)
Mar 11, 2014 44.97 45.03 44.65 44.73 452,414 -0.23(-0.51%)
Mar 10, 2014 44.94 44.99 44.75 44.97 650,435 -0.04(-0.08%)
Mar 07, 2014 45.10 45.10 44.82 45.00 776,690 +0.07(+0.16%)
Mar 06, 2014 44.98 45.02 44.87 44.93 617,906 +0.08(+0.18%)
Mar 05, 2014 44.94 44.94 44.80 44.85 517,535 -0.12(-0.26%)
Mar 04, 2014 44.76 45.03 44.74 44.97 578,933 +0.62(+1.40%)
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.