Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.88 -0.32 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.19 20.37 20.03 20.37 72,661 +0.31(+1.56%)
May 28, 2009 19.96 20.10 19.64 20.06 127,010 +0.29(+1.48%)
May 27, 2009 20.23 20.28 19.75 19.77 88,448 -0.44(-2.18%)
May 26, 2009 19.63 20.26 19.63 20.21 113,919 +0.47(+2.38%)
May 22, 2009 19.88 19.91 19.67 19.74 89,074 -0.02(-0.08%)
May 21, 2009 19.83 19.85 19.56 19.75 125,836 -0.29(-1.46%)
May 20, 2009 20.43 20.54 20.02 20.05 90,960 -0.16(-0.79%)
May 19, 2009 20.32 20.42 20.19 20.21 110,939 -0.08(-0.41%)
May 18, 2009 19.97 20.31 19.93 20.29 128,388 +0.61(+3.08%)
May 15, 2009 19.93 20.02 19.58 19.68 149,797 -0.24(-1.22%)
May 14, 2009 19.77 20.04 19.67 19.93 102,149 +0.15(+0.74%)
May 13, 2009 20.04 20.07 19.68 19.78 183,052 -0.52(-2.58%)
May 12, 2009 20.62 20.62 20.04 20.30 127,363 -0.09(-0.44%)
May 11, 2009 20.57 20.66 20.39 20.39 136,338 -0.54(-2.56%)
May 08, 2009 20.69 20.93 20.52 20.93 240,237 +0.61(+3.01%)
May 07, 2009 20.90 20.90 20.18 20.32 284,464 -0.24(-1.18%)
May 06, 2009 20.41 20.60 20.19 20.56 172,796 +0.52(+2.58%)
May 05, 2009 20.11 20.18 19.95 20.04 127,239 -0.11(-0.57%)
May 04, 2009 19.56 20.16 19.53 20.16 130,776 +0.87(+4.50%)
May 01, 2009 19.34 19.39 19.14 19.29 100,437 +0.03(+0.17%)
Apr 30, 2009 19.52 19.61 19.18 19.26 163,579 +0.08(+0.43%)
Apr 29, 2009 19.09 19.38 19.02 19.17 182,840 +0.32(+1.69%)
Apr 28, 2009 18.79 19.07 18.71 18.86 152,475 -0.12(-0.64%)
Apr 27, 2009 19.08 19.21 18.89 18.98 174,762 -0.16(-0.83%)
Apr 24, 2009 19.02 19.31 18.96 19.14 231,308 +0.22(+1.18%)
Apr 23, 2009 18.79 18.93 18.52 18.91 276,542 +0.18(+0.99%)
Apr 22, 2009 18.69 19.14 18.64 18.73 244,415 -0.11(-0.58%)
Apr 21, 2009 18.27 18.84 18.13 18.84 246,119 +0.41(+2.22%)
Apr 20, 2009 19.12 19.12 18.43 18.43 175,252 -0.99(-5.09%)
Apr 17, 2009 19.34 19.57 19.16 19.42 203,621 +0.18(+0.96%)
Apr 16, 2009 19.23 19.37 18.81 19.23 184,046 +0.24(+1.24%)
Apr 15, 2009 18.51 19.01 18.44 19.00 187,162 +0.38(+2.02%)
Apr 14, 2009 18.98 19.07 18.61 18.62 235,599 -0.52(-2.70%)
Apr 13, 2009 18.84 19.24 18.75 19.14 121,101 +0.17(+0.87%)
Apr 09, 2009 18.71 18.98 18.63 18.97 136,355 +0.92(+5.09%)
Apr 08, 2009 18.03 18.14 17.86 18.05 95,271 +0.11(+0.60%)
Apr 07, 2009 18.08 18.17 17.94 17.94 129,772 -0.45(-2.46%)
Apr 06, 2009 18.34 18.42 18.12 18.40 82,061 -0.13(-0.69%)
Apr 03, 2009 18.36 18.54 18.17 18.52 97,365 +0.26(+1.40%)
Apr 02, 2009 18.40 18.56 18.23 18.27 162,798 +0.43(+2.43%)
Apr 01, 2009 17.34 17.90 17.21 17.83 171,218 +0.37(+2.12%)
Mar 31, 2009 17.49 17.77 17.32 17.46 168,337 +0.18(+1.03%)
Mar 30, 2009 17.67 17.80 17.13 17.29 131,374 -1.01(-5.54%)
Mar 26, 2009 18.24 18.34 17.94 18.30 267,978 +0.28(+1.55%)
Mar 25, 2009 18.03 18.27 17.39 18.02 188,108 +0.10(+0.54%)
Mar 24, 2009 18.14 18.38 17.89 17.92 177,979 -0.41(-2.23%)
Mar 23, 2009 17.75 18.34 17.70 18.33 217,490 +1.27(+7.44%)
Mar 20, 2009 17.57 17.57 17.00 17.06 129,641 -0.35(-2.01%)
Mar 19, 2009 18.07 18.10 17.37 17.41 230,227 -0.31(-1.76%)
Mar 18, 2009 17.03 17.86 16.94 17.73 167,920 +0.55(+3.19%)
Mar 17, 2009 16.65 17.18 16.46 17.18 149,482 +0.53(+3.18%)
Mar 16, 2009 16.90 17.20 16.61 16.65 197,414 +0.01(+0.04%)
Mar 13, 2009 16.65 16.69 16.30 16.64 0 +0.20(+1.20%)
Mar 12, 2009 15.70 16.47 15.54 16.44 191,466 +0.78(+4.97%)
Mar 11, 2009 15.90 15.95 15.47 15.67 176,552 +0.06(+0.41%)
Mar 10, 2009 15.00 15.61 14.98 15.60 163,504 +0.97(+6.63%)
Mar 09, 2009 14.51 14.96 14.47 14.63 138,550 -0.08(-0.56%)
Mar 06, 2009 14.73 15.03 14.32 14.72 0 +0.10(+0.72%)
Mar 05, 2009 14.89 15.06 14.61 14.61 105,587 -0.74(-4.84%)
Mar 04, 2009 15.37 15.56 15.02 15.35 147,627 +0.03(+0.21%)
Mar 02, 2009 15.78 15.78 15.24 15.32 407,543 -0.78(-4.87%)
Feb 27, 2009 16.19 16.44 15.98 16.11 0 -0.47(-2.81%)
Feb 26, 2009 17.03 17.16 16.54 16.57 230,584 -0.17(-1.03%)
Feb 25, 2009 16.78 17.08 16.42 16.74 358,944 -0.14(-0.83%)
Feb 24, 2009 16.27 16.92 16.18 16.88 322,535 +0.70(+4.34%)
Feb 23, 2009 16.86 16.92 16.16 16.18 310,479 -0.52(-3.09%)
Feb 20, 2009 16.68 16.90 16.25 16.70 708,221 -0.31(-1.80%)
Feb 19, 2009 17.46 17.47 16.95 17.01 435,593 -0.24(-1.37%)
Feb 18, 2009 17.49 17.52 17.11 17.24 432,112 -0.15(-0.88%)
Feb 17, 2009 18.05 18.05 17.38 17.39 473,754 -0.85(-4.68%)
Feb 13, 2009 18.54 18.61 18.24 18.25 822,846 -0.29(-1.55%)
Feb 12, 2009 18.36 18.56 17.92 18.54 822,554 -0.06(-0.31%)
Feb 11, 2009 18.49 18.67 18.32 18.59 730,395 +0.26(+1.39%)
Feb 10, 2009 19.20 19.33 18.24 18.34 693,739 -1.08(-5.55%)
Feb 09, 2009 19.33 19.56 19.22 19.42 353,783 +0.09(+0.46%)
Feb 06, 2009 18.79 19.41 18.79 19.33 525,636 +0.61(+3.24%)
Feb 05, 2009 18.39 18.87 18.17 18.72 494,654 +0.19(+1.03%)
Feb 04, 2009 18.87 19.04 18.50 18.53 247,594 -0.18(-0.95%)
Feb 03, 2009 18.75 18.85 18.47 18.71 640,447 +0.14(+0.76%)
Feb 02, 2009 18.34 18.68 18.28 18.57 284,875 -0.08(-0.45%)
Jan 30, 2009 19.14 19.18 18.49 18.65 0 -0.40(-2.08%)
Jan 29, 2009 19.49 19.51 19.04 19.05 197,437 -0.75(-3.80%)
Jan 28, 2009 19.60 19.89 19.52 19.80 306,782 +0.67(+3.50%)
Jan 27, 2009 19.00 19.25 18.89 19.13 922,427 +0.24(+1.25%)
Jan 26, 2009 18.93 19.29 18.71 18.89 391,495 +0.03(+0.14%)
Jan 23, 2009 18.29 18.93 18.26 18.87 619,270 +0.11(+0.61%)
Jan 22, 2009 18.73 19.05 18.36 18.75 373,588 -0.36(-1.87%)
Jan 21, 2009 18.67 19.14 18.22 19.11 342,807 +0.77(+4.21%)
Jan 20, 2009 19.22 19.26 18.32 18.34 466,613 -1.10(-5.68%)
Jan 16, 2009 19.81 19.82 18.98 19.44 494,127 +0.01(+0.07%)
Jan 15, 2009 19.54 19.65 18.83 19.43 448,120 -0.14(-0.72%)
Jan 14, 2009 19.93 19.93 19.42 19.57 749,422 -0.65(-3.22%)
Jan 13, 2009 20.17 20.34 20.03 20.22 486,049 -0.01(-0.06%)
Jan 12, 2009 20.73 20.73 20.11 20.23 315,339 -0.51(-2.46%)
Jan 09, 2009 21.28 21.29 20.70 20.74 485,860 -0.45(-2.14%)
Jan 08, 2009 21.02 21.20 20.93 21.20 327,740 +0.07(+0.33%)
Jan 07, 2009 21.48 21.49 21.04 21.13 208,498 -0.68(-3.10%)
Jan 06, 2009 21.93 22.03 21.64 21.80 417,750 +0.08(+0.35%)
Jan 05, 2009 21.85 21.92 21.57 21.73 712,164 -0.20(-0.93%)
Jan 02, 2009 21.43 22.03 21.24 21.93 0 +0.50(+2.32%)
Jan 01, 2009 21.16 21.50 21.00 21.43 0 +0.00(+0.00%)
Dec 31, 2008 21.16 21.50 21.00 21.43 320,050 +0.42(+2.00%)
Dec 30, 2008 20.62 21.01 20.57 21.01 300,094 +0.54(+2.65%)
Dec 29, 2008 20.58 20.58 20.19 20.47 172,134 -0.14(-0.68%)
Dec 26, 2008 20.70 20.70 20.42 20.61 119,010 +0.14(+0.67%)
Dec 24, 2008 20.39 20.52 20.30 20.47 106,496 +0.02(+0.07%)
Dec 23, 2008 20.82 20.84 20.38 20.46 443,654 -0.14(-0.68%)
Dec 22, 2008 21.03 21.03 20.24 20.60 733,510 -0.51(-2.40%)
Dec 19, 2008 21.37 21.55 21.02 21.10 590,115 -0.01(-0.06%)
Dec 18, 2008 21.72 21.72 20.97 21.11 216,553 -0.38(-1.77%)
Dec 17, 2008 21.71 21.76 21.33 21.50 146,342 -0.24(-1.12%)
Dec 16, 2008 20.97 21.76 20.87 21.74 106,076 +1.07(+5.19%)
Dec 15, 2008 21.00 21.02 20.41 20.67 125,201 -0.24(-1.15%)
Dec 12, 2008 20.49 21.03 20.19 20.91 290,961 +0.10(+0.48%)
Dec 11, 2008 21.44 21.46 20.69 20.81 392,428 -0.68(-3.15%)
Dec 10, 2008 21.81 21.81 21.15 21.48 173,217 +0.21(+0.99%)
Dec 09, 2008 22.04 22.04 21.22 21.27 391,044 -0.59(-2.68%)
Dec 08, 2008 22.60 22.60 21.62 21.86 395,935 +0.47(+2.18%)
Dec 05, 2008 20.32 21.39 20.03 21.39 222,051 +0.80(+3.87%)
Dec 04, 2008 20.89 21.27 20.27 20.60 135,781 -0.55(-2.59%)
Dec 03, 2008 20.37 21.20 20.06 21.15 130,605 +0.66(+3.24%)
Dec 02, 2008 20.03 20.53 19.65 20.48 193,711 +0.89(+4.56%)
Dec 01, 2008 21.53 21.53 19.55 19.59 209,126 -1.94(-9.01%)
Nov 28, 2008 21.12 21.53 21.11 21.53 77,366 +0.34(+1.63%)
Nov 26, 2008 20.07 21.18 20.07 21.18 104,262 +0.61(+2.94%)
Nov 25, 2008 20.97 20.97 20.17 20.58 103,248 +0.37(+1.83%)
Nov 24, 2008 19.66 20.70 19.30 20.21 350,328 +1.06(+5.53%)
Nov 21, 2008 19.14 19.15 17.77 19.15 233,041 +0.96(+5.30%)
Nov 20, 2008 19.29 19.75 18.01 18.19 342,074 -1.26(-6.46%)
Nov 19, 2008 20.92 20.92 19.44 19.44 159,895 -1.12(-5.46%)
Nov 18, 2008 21.05 21.05 19.95 20.56 373,987 -0.01(-0.03%)
Nov 17, 2008 20.80 21.21 20.42 20.57 159,583 -0.36(-1.74%)
Nov 14, 2008 21.71 21.98 20.87 20.93 132,699 -0.97(-4.43%)
Nov 13, 2008 20.79 21.90 19.77 21.90 213,419 +1.44(+7.01%)
Nov 12, 2008 21.18 21.18 20.39 20.47 197,909 -1.03(-4.81%)
Nov 11, 2008 21.37 21.81 21.12 21.50 111,917 -0.31(-1.43%)
Nov 10, 2008 22.75 22.77 21.52 21.81 219,511 -0.25(-1.16%)
Nov 07, 2008 21.71 22.07 21.57 22.07 129,548 +0.62(+2.88%)
Nov 06, 2008 22.52 22.52 21.37 21.45 190,996 -1.03(-4.60%)
Nov 05, 2008 23.71 23.71 22.43 22.48 184,297 -1.31(-5.50%)
Nov 04, 2008 23.44 23.80 23.26 23.79 158,322 +0.91(+4.00%)
Nov 03, 2008 23.01 23.03 22.75 22.88 137,064 +0.09(+0.38%)
Oct 31, 2008 22.68 23.10 22.40 22.79 144,975 +0.21(+0.93%)
Oct 30, 2008 22.95 22.95 22.01 22.58 143,819 +0.57(+2.61%)
Oct 29, 2008 22.25 22.96 22.01 22.01 235,590 -0.66(-2.90%)
Oct 28, 2008 21.21 22.66 20.26 22.66 143,120 +2.24(+10.96%)
Oct 27, 2008 20.78 21.32 20.42 20.42 77,218 -0.51(-2.44%)
Oct 24, 2008 21.57 21.57 20.46 20.93 205,223 -0.75(-3.47%)
Oct 23, 2008 21.46 21.87 20.49 21.69 97,249 +0.11(+0.53%)
Oct 22, 2008 22.25 22.25 20.81 21.57 248,115 -1.08(-4.76%)
Oct 21, 2008 22.96 23.21 22.50 22.65 174,011 -0.47(-2.04%)
Oct 20, 2008 22.50 23.12 22.20 23.12 147,956 +0.96(+4.35%)
Oct 17, 2008 21.96 23.05 21.77 22.16 114,686 -0.24(-1.08%)
Oct 16, 2008 21.90 22.40 20.65 22.40 230,778 +0.76(+3.51%)
Oct 15, 2008 23.12 23.12 21.59 21.64 93,250 -1.95(-8.25%)
Oct 14, 2008 25.60 25.60 22.84 23.59 217,882 +0.27(+1.18%)
Oct 13, 2008 24.36 24.36 21.81 23.31 313,022 +0.89(+3.98%)
Oct 10, 2008 20.89 22.75 19.71 22.42 144,493 +1.21(+5.71%)
Oct 09, 2008 22.71 23.35 20.99 21.21 108,688 -1.74(-7.59%)
Oct 08, 2008 22.97 23.74 22.33 22.95 55,027 -0.53(-2.24%)
Oct 07, 2008 25.26 25.26 23.44 23.48 65,656 -1.49(-5.96%)
Oct 06, 2008 25.04 25.34 23.89 24.97 98,198 -0.86(-3.33%)
Oct 03, 2008 27.10 27.10 25.75 25.83 95,898 -0.43(-1.65%)
Oct 02, 2008 27.03 27.03 26.20 26.26 40,212 -0.71(-2.63%)
Oct 01, 2008 26.47 27.10 26.33 26.97 31,078 +0.20(+0.76%)
Sep 30, 2008 27.15 27.15 26.15 26.76 29,512 +0.42(+1.60%)
Sep 29, 2008 27.16 27.32 26.23 26.34 99,863 -1.42(-5.13%)
Sep 26, 2008 27.68 27.77 27.04 27.77 0 +0.31(+1.14%)
Sep 25, 2008 26.87 27.77 26.87 27.45 35,222 +0.48(+1.80%)
Sep 24, 2008 28.15 28.15 26.87 26.97 30,693 -0.35(-1.27%)
Sep 23, 2008 28.79 28.79 27.28 27.32 31,069 -0.44(-1.57%)
Sep 22, 2008 30.00 30.00 26.11 27.75 75,792 -1.08(-3.76%)
Sep 19, 2008 29.50 31.26 28.53 28.84 0 +1.25(+4.54%)
Sep 18, 2008 26.56 27.69 25.90 27.59 143,637 +1.27(+4.84%)
Sep 17, 2008 27.08 27.15 26.31 26.31 64,350 -1.24(-4.49%)
Sep 16, 2008 26.61 27.55 26.53 27.55 84,875 +0.33(+1.21%)
Sep 15, 2008 28.14 28.14 27.22 27.22 67,240 -1.09(-3.84%)
Sep 12, 2008 28.03 28.35 27.98 28.31 33,750 +0.13(+0.48%)
Sep 11, 2008 27.70 28.19 27.49 28.17 39,696 +0.24(+0.84%)
Sep 10, 2008 28.11 28.23 27.80 27.94 41,402 -0.10(-0.35%)
Sep 09, 2008 28.75 28.95 28.04 28.04 53,105 -0.80(-2.76%)
Sep 08, 2008 29.07 29.07 28.38 28.83 70,112 +0.80(+2.84%)
Sep 05, 2008 27.68 28.03 27.43 28.03 0 +0.25(+0.90%)
Sep 04, 2008 28.41 28.41 27.78 27.79 41,068 -0.78(-2.74%)
Sep 03, 2008 28.51 28.61 28.40 28.57 98,339 +0.09(+0.32%)
Sep 02, 2008 28.84 28.89 28.35 28.47 99,397 +0.14(+0.51%)
Aug 29, 2008 28.58 28.63 28.33 28.33 41,455 -0.27(-0.96%)
Aug 28, 2008 28.32 28.62 28.26 28.60 51,856 +0.54(+1.92%)
Aug 27, 2008 27.98 28.14 27.84 28.07 54,966 +0.24(+0.85%)
Aug 26, 2008 27.67 27.94 27.67 27.83 26,348 +0.01(+0.02%)
Aug 25, 2008 28.19 28.19 27.79 27.82 39,866 -0.54(-1.89%)
Aug 22, 2008 28.10 28.36 28.10 28.36 41,723 +0.40(+1.44%)
Aug 21, 2008 27.80 28.02 27.66 27.96 52,287 +0.04(+0.16%)
Aug 20, 2008 27.63 27.97 27.59 27.91 41,844 +0.09(+0.32%)
Aug 19, 2008 28.07 28.08 27.73 27.82 53,124 -0.38(-1.33%)
Aug 18, 2008 28.61 28.63 28.14 28.20 50,189 -0.43(-1.51%)
Aug 15, 2008 28.73 28.79 28.53 28.63 0 +0.21(+0.74%)
Aug 14, 2008 28.14 28.54 28.10 28.42 23,639 +0.13(+0.47%)
Aug 13, 2008 29.44 29.44 28.05 28.29 68,115 -0.24(-0.85%)
Aug 12, 2008 29.34 29.34 28.42 28.53 46,928 -0.41(-1.41%)
Aug 11, 2008 29.02 29.18 28.63 28.94 43,724 +0.31(+1.09%)
Aug 08, 2008 28.67 28.71 28.10 28.63 30,495 +0.71(+2.56%)
Aug 07, 2008 28.40 28.40 27.91 27.91 30,882 -0.61(-2.14%)
Aug 06, 2008 28.49 28.54 28.29 28.52 10,558 +0.09(+0.30%)
Aug 05, 2008 28.07 28.47 27.93 28.44 31,564 +0.73(+2.62%)
Aug 04, 2008 27.85 27.93 27.53 27.71 18,977 -0.10(-0.37%)
Aug 01, 2008 27.82 27.91 27.67 27.81 23,320 -0.03(-0.11%)
Jul 31, 2008 28.07 28.22 27.84 27.84 25,312 -0.33(-1.18%)
Jul 30, 2008 28.01 28.19 27.78 28.17 35,752 +0.42(+1.52%)
Jul 29, 2008 27.75 27.75 27.07 27.75 26,309 +0.75(+2.79%)
Jul 28, 2008 27.81 27.81 27.00 27.00 41,021 -0.48(-1.76%)
Jul 25, 2008 27.80 27.80 27.43 27.49 33,949 -0.15(-0.53%)
Jul 24, 2008 28.46 28.46 27.63 27.63 131,901 -0.66(-2.34%)
Jul 23, 2008 28.28 28.56 28.13 28.30 50,956 +0.24(+0.84%)
Jul 22, 2008 27.44 28.06 27.25 28.06 34,369 +0.59(+2.16%)
Jul 21, 2008 27.72 27.75 27.41 27.46 35,076 -0.12(-0.44%)
Jul 18, 2008 27.70 27.70 27.35 27.59 66,652 +0.18(+0.65%)
Jul 17, 2008 27.26 27.47 26.92 27.41 39,284 +0.43(+1.60%)
Jul 16, 2008 26.28 26.98 26.14 26.98 58,199 +0.89(+3.40%)
Jul 15, 2008 25.99 26.50 25.76 26.09 74,086 -0.31(-1.17%)
Jul 14, 2008 27.25 27.25 26.38 26.40 56,808 -0.44(-1.63%)
Jul 11, 2008 26.82 27.13 26.54 26.83 59,208 -0.22(-0.80%)
Jul 10, 2008 27.03 27.24 26.85 27.05 58,934 +0.03(+0.12%)
Jul 09, 2008 27.66 27.70 27.02 27.02 19,189 -0.46(-1.67%)
Jul 08, 2008 26.77 27.48 26.77 27.48 138,874 +0.64(+2.38%)
Jul 07, 2008 27.31 27.31 26.62 26.84 34,230 -0.22(-0.83%)
Jul 04, 2008 27.35 27.35 26.95 27.06 14,970 +0.00(+0.00%)
Jul 03, 2008 27.35 27.35 26.95 27.06 14,970 +0.02(+0.09%)
Jul 02, 2008 27.56 27.64 27.03 27.04 23,422 -0.39(-1.42%)
Jul 01, 2008 26.96 27.43 26.96 27.43 28,724 +0.11(+0.42%)
Jun 30, 2008 27.33 27.49 27.24 27.31 25,050 +0.02(+0.08%)
Jun 27, 2008 27.59 27.59 27.20 27.29 29,829 -0.21(-0.77%)
Jun 26, 2008 28.61 28.61 26.68 27.50 69,463 -1.03(-3.62%)
Jun 25, 2008 28.24 28.64 28.24 28.54 44,363 +0.36(+1.29%)
Jun 24, 2008 28.12 28.34 27.91 28.17 31,314 -0.21(-0.74%)
Jun 23, 2008 28.61 28.61 28.35 28.38 58,319 -0.11(-0.37%)
Jun 20, 2008 28.70 28.77 28.38 28.49 93,802 -0.50(-1.72%)
Jun 19, 2008 28.88 28.99 28.74 28.99 31,091 +0.10(+0.34%)
Jun 18, 2008 29.03 29.03 28.83 28.89 52,034 -0.32(-1.09%)
Jun 17, 2008 30.46 30.46 29.21 29.21 67,439 -0.27(-0.91%)
Jun 16, 2008 29.68 29.68 29.33 29.48 36,470 +0.15(+0.52%)
Jun 13, 2008 29.39 29.39 29.18 29.32 32,442 +0.19(+0.63%)
Jun 12, 2008 29.26 29.46 29.04 29.14 29,128 +0.04(+0.13%)
Jun 11, 2008 29.55 29.55 29.10 29.10 36,981 -0.49(-1.66%)
Jun 10, 2008 29.69 29.74 29.30 29.59 21,880 +0.03(+0.11%)
Jun 09, 2008 29.75 29.84 29.41 29.56 41,919 -0.08(-0.28%)
Jun 06, 2008 30.36 30.36 29.63 29.64 43,868 -0.96(-3.13%)
Jun 05, 2008 30.27 30.60 30.19 30.60 29,551 +0.48(+1.59%)
Jun 04, 2008 30.20 30.38 30.04 30.12 56,363 -0.13(-0.44%)
Jun 03, 2008 30.49 30.49 30.02 30.25 41,548 -0.17(-0.57%)
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.