Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.60 +0.29 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 44.31 44.45 44.08 44.35 1,093,306 -0.30(-0.66%)
Feb 28, 2014 44.49 44.85 44.40 44.64 763,778 +0.14(+0.31%)
Feb 27, 2014 44.19 44.50 44.17 44.50 559,893 +0.22(+0.49%)
Feb 26, 2014 44.39 44.42 44.18 44.29 618,762 +0.00(+0.00%)
Feb 25, 2014 44.34 44.50 44.21 44.29 879,534 -0.05(-0.11%)
Feb 24, 2014 44.29 44.63 44.16 44.34 847,212 +0.18(+0.41%)
Feb 21, 2014 44.32 44.40 44.13 44.16 527,624 -0.08(-0.17%)
Feb 20, 2014 43.92 44.33 43.88 44.23 486,577 +0.32(+0.74%)
Feb 19, 2014 44.11 44.38 43.89 43.91 743,265 -0.30(-0.67%)
Feb 18, 2014 44.33 44.33 44.12 44.20 674,810 -0.05(-0.11%)
Feb 14, 2014 43.95 44.25 44.25 44.25 834,839 +0.30(+0.69%)
Feb 13, 2014 43.45 43.96 43.41 43.95 743,819 +0.22(+0.49%)
Feb 12, 2014 43.83 43.94 43.64 43.73 694,620 -0.01(-0.03%)
Feb 11, 2014 43.36 43.84 43.28 43.75 1,014,450 +0.48(+1.12%)
Feb 10, 2014 43.27 43.27 43.09 43.27 1,261,943 +0.09(+0.20%)
Feb 07, 2014 42.92 43.21 42.77 43.18 928,140 +0.49(+1.15%)
Feb 06, 2014 42.39 42.72 42.34 42.69 853,653 +0.43(+1.02%)
Feb 05, 2014 42.25 42.36 42.02 42.26 1,172,142 -0.08(-0.19%)
Feb 04, 2014 42.30 42.41 42.14 42.34 1,451,960 +0.22(+0.53%)
Feb 03, 2014 43.09 43.11 42.06 42.11 1,788,628 -0.97(-2.26%)
Jan 31, 2014 42.80 43.35 42.78 43.09 1,070,805 -0.24(-0.55%)
Jan 30, 2014 43.29 43.44 43.09 43.32 807,309 +0.27(+0.62%)
Jan 29, 2014 43.12 43.28 42.93 43.06 1,497,473 -0.35(-0.80%)
Jan 28, 2014 43.25 43.45 43.22 43.40 982,020 +0.25(+0.58%)
Jan 27, 2014 43.32 43.42 43.01 43.15 1,218,628 -0.15(-0.35%)
Jan 24, 2014 43.89 43.95 43.30 43.30 1,077,542 -0.79(-1.80%)
Jan 23, 2014 44.27 44.29 43.86 44.09 1,042,618 -0.39(-0.87%)
Jan 22, 2014 44.55 44.55 44.39 44.48 628,763 +0.00(+0.00%)
Jan 21, 2014 44.68 44.71 44.23 44.48 712,493 +0.04(+0.10%)
Jan 17, 2014 44.63 44.44 44.44 44.44 642,098 -0.22(-0.50%)
Jan 16, 2014 44.60 44.66 44.50 44.66 653,335 +0.01(+0.03%)
Jan 15, 2014 44.44 44.74 44.51 44.65 811,517 +0.21(+0.47%)
Jan 14, 2014 44.22 44.47 44.14 44.44 565,782 +0.34(+0.77%)
Jan 13, 2014 44.50 44.58 44.04 44.10 776,711 -0.46(-1.03%)
Jan 10, 2014 44.60 44.62 44.36 44.56 789,237 +0.13(+0.29%)
Jan 09, 2014 44.58 44.58 44.25 44.43 766,410 -0.02(-0.05%)
Jan 08, 2014 44.55 44.55 44.31 44.45 1,036,272 -0.13(-0.29%)
Jan 07, 2014 44.52 44.65 44.45 44.58 963,820 +0.25(+0.57%)
Jan 06, 2014 44.63 44.63 44.27 44.33 764,323 -0.12(-0.28%)
Jan 03, 2014 44.55 44.59 44.37 44.45 707,497 +0.01(+0.02%)
Jan 02, 2014 44.74 44.77 44.35 44.45 1,086,195 -0.43(-0.96%)
Dec 31, 2013 44.86 44.88 44.88 44.88 635,572 +0.08(+0.18%)
Dec 30, 2013 44.80 44.81 44.71 44.80 697,388 +0.00(+0.00%)
Dec 27, 2013 44.84 44.86 44.73 44.80 617,706 +0.06(+0.14%)
Dec 26, 2013 44.62 44.75 44.57 44.73 616,985 +0.25(+0.57%)
Dec 24, 2013 44.32 44.49 44.32 44.48 282,560 +0.20(+0.46%)
Dec 23, 2013 44.41 44.45 44.25 44.28 667,027 +0.06(+0.15%)
Dec 20, 2013 44.06 44.30 44.01 44.22 1,083,533 +0.21(+0.48%)
Dec 19, 2013 44.01 44.05 43.81 44.01 608,583 -0.11(-0.24%)
Dec 18, 2013 43.48 44.11 43.09 44.11 778,844 +0.74(+1.70%)
Dec 17, 2013 43.60 43.60 43.30 43.38 1,497,454 -0.14(-0.33%)
Dec 16, 2013 43.41 43.67 43.41 43.52 1,521,209 +0.26(+0.61%)
Dec 13, 2013 43.31 43.38 43.15 43.26 551,188 -0.01(-0.03%)
Dec 12, 2013 43.42 43.49 43.16 43.27 577,081 -0.15(-0.35%)
Dec 11, 2013 43.96 43.96 43.39 43.42 708,321 -0.47(-1.07%)
Dec 10, 2013 44.01 44.02 43.85 43.89 609,089 -0.21(-0.47%)
Dec 09, 2013 44.11 44.15 43.98 44.10 459,026 +0.12(+0.28%)
Dec 06, 2013 43.83 43.98 43.76 43.98 522,525 +0.56(+1.28%)
Dec 05, 2013 43.56 43.59 43.36 43.42 451,184 -0.27(-0.62%)
Dec 04, 2013 43.58 43.84 43.36 43.69 798,259 -0.02(-0.05%)
Dec 03, 2013 43.71 43.84 43.54 43.71 4,074,773 -0.10(-0.23%)
Dec 02, 2013 44.01 44.04 43.78 43.81 589,435 -0.17(-0.39%)
Nov 29, 2013 44.09 44.20 43.93 43.98 320,806 -0.04(-0.10%)
Nov 27, 2013 44.03 44.07 43.91 44.03 556,492 +0.02(+0.05%)
Nov 26, 2013 44.16 44.16 44.00 44.01 708,203 -0.13(-0.29%)
Nov 25, 2013 44.32 44.32 44.08 44.13 747,333 -0.07(-0.16%)
Nov 22, 2013 44.08 44.23 43.93 44.21 606,069 +0.16(+0.36%)
Nov 21, 2013 43.91 44.08 43.82 44.05 455,282 +0.28(+0.64%)
Nov 20, 2013 44.02 44.10 43.66 43.77 502,941 -0.18(-0.41%)
Nov 19, 2013 43.96 44.08 43.86 43.95 582,923 -0.06(-0.13%)
Nov 18, 2013 44.20 44.20 43.93 44.01 767,586 -0.06(-0.15%)
Nov 15, 2013 43.96 44.07 43.87 44.07 602,419 +0.22(+0.50%)
Nov 14, 2013 43.74 43.91 43.67 43.85 554,348 +0.36(+0.84%)
Nov 12, 2013 43.50 43.60 43.35 43.49 468,967 -0.09(-0.20%)
Nov 11, 2013 43.55 43.61 43.48 43.57 541,552 -0.02(-0.05%)
Nov 08, 2013 43.11 43.59 43.03 43.59 559,705 +0.49(+1.14%)
Nov 07, 2013 43.72 43.72 43.06 43.10 1,026,758 -0.49(-1.13%)
Nov 06, 2013 43.46 43.60 43.34 43.59 518,593 +0.43(+0.99%)
Nov 05, 2013 43.14 43.31 43.06 43.16 523,407 -0.13(-0.30%)
Nov 04, 2013 43.28 43.31 43.08 43.29 449,132 +0.16(+0.38%)
Nov 01, 2013 43.07 43.20 42.87 43.13 455,523 +0.14(+0.32%)
Oct 31, 2013 43.09 43.26 42.94 42.99 442,473 -0.11(-0.26%)
Oct 30, 2013 43.44 43.44 42.98 43.11 655,451 -0.24(-0.54%)
Oct 29, 2013 43.23 43.34 43.13 43.34 533,349 +0.25(+0.58%)
Oct 28, 2013 42.98 43.14 42.90 43.09 695,249 +0.13(+0.30%)
Oct 25, 2013 42.82 42.96 42.76 42.96 414,155 +0.25(+0.59%)
Oct 24, 2013 42.79 42.79 42.63 42.71 395,549 +0.08(+0.18%)
Oct 23, 2013 42.63 42.74 42.56 42.64 751,209 -0.15(-0.35%)
Oct 22, 2013 42.66 42.86 42.55 42.79 643,010 +0.29(+0.67%)
Oct 21, 2013 42.55 42.55 42.39 42.50 578,300 +0.01(+0.03%)
Oct 18, 2013 42.49 42.51 42.29 42.49 919,458 +0.18(+0.42%)
Oct 17, 2013 41.86 42.33 41.78 42.31 798,252 +0.37(+0.89%)
Oct 16, 2013 41.71 41.94 41.59 41.94 669,770 +0.51(+1.24%)
Oct 15, 2013 41.64 41.74 41.36 41.42 737,181 -0.29(-0.70%)
Oct 14, 2013 41.34 41.71 41.28 41.71 506,737 +0.14(+0.34%)
Oct 11, 2013 41.24 41.57 41.24 41.57 750,595 +0.24(+0.57%)
Oct 10, 2013 40.89 41.34 40.85 41.34 881,766 +0.83(+2.04%)
Oct 09, 2013 40.54 40.64 40.35 40.51 753,495 +0.03(+0.07%)
Oct 08, 2013 40.78 40.83 40.45 40.48 890,308 -0.34(-0.84%)
Oct 07, 2013 40.79 41.01 40.72 40.82 922,907 -0.29(-0.69%)
Oct 04, 2013 40.94 41.14 40.84 41.11 574,194 +0.21(+0.51%)
Oct 03, 2013 41.13 41.13 40.72 40.90 976,264 -0.32(-0.78%)
Oct 02, 2013 41.05 41.23 40.90 41.22 522,778 -0.07(-0.17%)
Oct 01, 2013 41.09 41.31 41.05 41.29 473,868 +0.03(+0.07%)
Sep 27, 2013 41.29 41.34 41.16 41.26 657,808 -0.20(-0.48%)
Sep 26, 2013 41.46 41.61 41.32 41.46 691,408 +0.07(+0.17%)
Sep 25, 2013 41.51 41.59 41.36 41.39 456,044 -0.11(-0.26%)
Sep 24, 2013 41.59 41.71 41.46 41.50 496,236 -0.13(-0.31%)
Sep 23, 2013 41.67 41.73 41.50 41.63 1,033,315 -0.14(-0.35%)
Sep 20, 2013 42.20 42.20 41.74 41.77 614,501 -0.33(-0.79%)
Sep 19, 2013 42.31 42.31 42.01 42.11 946,880 -0.09(-0.22%)
Sep 18, 2013 41.69 42.31 41.57 42.20 820,675 +0.51(+1.22%)
Sep 17, 2013 41.63 41.72 41.53 41.69 490,756 +0.16(+0.39%)
Sep 16, 2013 41.64 41.67 41.46 41.53 672,181 +0.30(+0.74%)
Sep 13, 2013 41.09 41.24 41.09 41.22 790,944 +0.20(+0.48%)
Sep 12, 2013 41.15 41.20 40.99 41.02 559,961 -0.14(-0.34%)
Sep 11, 2013 41.00 41.16 40.94 41.16 1,370,556 +0.17(+0.41%)
Sep 10, 2013 40.87 40.99 40.78 40.99 659,798 +0.33(+0.82%)
Sep 09, 2013 40.46 40.67 40.41 40.66 490,146 +0.34(+0.84%)
Sep 06, 2013 40.43 40.55 40.01 40.32 607,977 +0.01(+0.02%)
Sep 05, 2013 40.33 40.42 40.28 40.31 920,948 -0.01(-0.02%)
Sep 04, 2013 40.01 40.38 39.97 40.32 691,821 +0.29(+0.73%)
Sep 03, 2013 40.35 40.41 39.91 40.03 862,712 -0.07(-0.18%)
Aug 30, 2013 40.20 40.27 39.97 40.10 1,725,085 -0.10(-0.25%)
Aug 29, 2013 40.12 40.39 40.12 40.20 554,614 +0.03(+0.07%)
Aug 28, 2013 40.05 40.31 40.01 40.17 668,826 +0.11(+0.27%)
Aug 27, 2013 40.24 40.39 40.04 40.07 781,724 -0.53(-1.31%)
Aug 26, 2013 40.90 40.90 40.57 40.60 625,343 -0.28(-0.68%)
Aug 23, 2013 40.75 40.90 40.60 40.87 629,237 +0.33(+0.80%)
Aug 22, 2013 40.37 40.61 40.31 40.55 577,280 +0.29(+0.72%)
Aug 21, 2013 40.46 40.59 40.20 40.26 1,969,930 -0.32(-0.79%)
Aug 20, 2013 40.52 40.73 40.48 40.58 1,005,891 +0.10(+0.25%)
Aug 19, 2013 40.67 40.75 40.46 40.48 589,907 -0.23(-0.56%)
Aug 16, 2013 40.84 40.87 40.61 40.70 684,521 -0.18(-0.45%)
Aug 15, 2013 41.09 41.15 40.84 40.89 930,784 -0.60(-1.45%)
Aug 14, 2013 41.67 41.72 41.41 41.49 669,754 -0.20(-0.48%)
Aug 13, 2013 41.75 41.79 41.48 41.69 627,652 +0.01(+0.03%)
Aug 12, 2013 41.58 41.73 41.50 41.67 427,541 -0.06(-0.15%)
Aug 09, 2013 41.82 41.91 41.57 41.74 476,840 -0.13(-0.30%)
Aug 08, 2013 41.94 42.01 41.69 41.87 561,029 +0.09(+0.22%)
Aug 07, 2013 41.72 41.82 41.62 41.77 501,101 -0.08(-0.19%)
Aug 06, 2013 41.99 41.99 41.77 41.85 678,186 -0.16(-0.39%)
Aug 05, 2013 42.08 42.09 41.95 42.01 577,976 -0.13(-0.30%)
Aug 02, 2013 42.02 42.14 41.91 42.14 818,846 +0.03(+0.07%)
Aug 01, 2013 42.03 42.14 41.99 42.11 682,624 +0.38(+0.92%)
Jul 31, 2013 41.85 42.02 41.70 41.73 829,936 -0.03(-0.07%)
Jul 30, 2013 41.92 41.96 41.66 41.76 656,529 +0.01(+0.02%)
Jul 29, 2013 41.79 41.84 41.67 41.75 529,392 -0.08(-0.19%)
Jul 26, 2013 41.67 41.85 41.45 41.83 596,795 +0.03(+0.07%)
Jul 25, 2013 41.67 41.82 41.56 41.80 668,076 +0.06(+0.15%)
Jul 24, 2013 42.08 42.08 41.64 41.74 710,462 -0.22(-0.52%)
Jul 23, 2013 42.04 42.04 41.89 41.96 580,880 +0.02(+0.05%)
Jul 22, 2013 41.86 42.00 41.81 41.94 710,853 +0.06(+0.15%)
Jul 19, 2013 41.73 41.87 41.67 41.87 580,005 +0.05(+0.12%)
Jul 18, 2013 41.67 41.92 41.64 41.82 737,385 +0.20(+0.48%)
Jul 17, 2013 41.72 41.78 41.58 41.62 867,090 +0.05(+0.12%)
Jul 16, 2013 41.75 41.75 41.48 41.58 924,946 -0.15(-0.36%)
Jul 15, 2013 41.62 41.75 41.52 41.72 1,096,473 +0.16(+0.39%)
Jul 12, 2013 41.55 41.60 41.42 41.56 1,402,985 -0.01(-0.02%)
Jul 11, 2013 41.58 41.62 41.38 41.57 1,267,871 +0.50(+1.23%)
Jul 10, 2013 41.07 41.19 40.94 41.07 1,099,266 +0.01(+0.03%)
Jul 09, 2013 40.99 41.10 40.88 41.05 1,324,112 +0.29(+0.71%)
Jul 08, 2013 40.71 40.84 40.63 40.76 1,138,375 +0.29(+0.72%)
Jul 05, 2013 40.41 40.49 40.07 40.47 904,038 +0.34(+0.85%)
Jul 03, 2013 39.98 40.21 39.86 40.13 639,908 +0.04(+0.09%)
Jul 02, 2013 40.11 40.36 39.93 40.09 1,017,307 -0.05(-0.12%)
Jul 01, 2013 40.21 40.43 40.07 40.14 1,031,807 +0.20(+0.50%)
Jun 28, 2013 40.17 40.29 39.95 39.95 939,940 -0.25(-0.62%)
Jun 27, 2013 40.24 40.41 40.17 40.19 1,222,242 +0.23(+0.59%)
Jun 26, 2013 39.83 40.05 39.69 39.96 1,117,051 +0.41(+1.04%)
Jun 25, 2013 39.53 39.66 39.24 39.55 790,161 +0.35(+0.89%)
Jun 24, 2013 39.29 39.53 38.90 39.20 1,656,804 -0.41(-1.04%)
Jun 21, 2013 39.74 39.77 39.25 39.61 1,514,052 +0.30(+0.77%)
Jun 20, 2013 39.98 40.08 39.25 39.31 2,449,547 -1.02(-2.53%)
Jun 19, 2013 40.90 40.96 40.33 40.33 1,129,601 -0.59(-1.44%)
Jun 18, 2013 40.68 40.98 40.67 40.92 965,558 +0.27(+0.67%)
Jun 17, 2013 40.63 40.82 40.41 40.65 960,499 +0.30(+0.75%)
Jun 14, 2013 40.50 40.65 40.27 40.34 636,480 -0.20(-0.49%)
Jun 13, 2013 39.94 40.61 39.90 40.54 616,716 +0.55(+1.37%)
Jun 12, 2013 40.48 40.58 39.95 39.99 743,183 -0.25(-0.61%)
Jun 11, 2013 40.25 40.55 40.15 40.24 970,692 -0.35(-0.87%)
Jun 10, 2013 40.72 40.72 40.48 40.59 717,313 +0.04(+0.09%)
Jun 07, 2013 40.37 40.58 40.23 40.56 657,142 +0.44(+1.09%)
Jun 06, 2013 39.77 40.12 39.54 40.12 1,372,066 +0.33(+0.83%)
Jun 05, 2013 40.21 40.21 39.74 39.79 1,842,602 -0.51(-1.26%)
Jun 04, 2013 40.44 40.60 40.08 40.30 934,797 -0.11(-0.28%)
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.