Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.31 -0.48 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 97.59 97.84 97.05 97.43 2,564,609 -0.62(-0.63%)
May 30, 2023 98.28 98.55 97.75 98.04 2,524,372 -0.37(-0.37%)
May 26, 2023 98.04 98.52 97.79 98.41 1,906,405 +0.67(+0.69%)
May 25, 2023 98.02 98.02 97.04 97.73 2,157,081 -0.64(-0.65%)
May 24, 2023 99.12 99.16 98.25 98.38 1,172,093 -0.85(-0.85%)
May 23, 2023 99.41 100.14 99.20 99.22 1,041,761 -0.25(-0.25%)
May 22, 2023 99.71 100.14 99.06 99.47 1,148,477 -0.18(-0.18%)
May 19, 2023 100.08 100.36 99.33 99.66 1,419,021 -0.07(-0.07%)
May 18, 2023 99.09 99.85 98.80 99.72 1,503,794 +0.33(+0.33%)
May 17, 2023 98.60 99.57 98.38 99.40 1,456,426 +1.25(+1.27%)
May 16, 2023 99.31 99.31 98.12 98.15 1,360,937 -1.40(-1.41%)
May 15, 2023 99.46 99.73 99.01 99.55 1,096,098 +0.26(+0.26%)
May 12, 2023 99.62 99.75 98.70 99.29 1,328,679 +0.03(+0.03%)
May 11, 2023 99.38 99.38 98.71 99.26 1,451,155 -0.51(-0.51%)
May 10, 2023 100.59 100.59 98.89 99.77 4,608,343 -0.22(-0.22%)
May 09, 2023 99.89 100.25 99.66 99.99 1,331,927 -0.41(-0.41%)
May 08, 2023 100.85 100.86 100.10 100.41 2,241,429 -0.08(-0.08%)
May 05, 2023 99.92 100.72 99.84 100.48 1,210,085 +1.61(+1.62%)
May 04, 2023 99.44 99.61 98.42 98.88 1,818,588 -1.00(-1.00%)
May 03, 2023 100.92 101.22 99.80 99.88 1,918,844 -0.98(-0.97%)
May 02, 2023 102.29 102.29 100.02 100.86 4,826,344 -1.79(-1.74%)
May 01, 2023 102.69 103.28 102.62 102.64 1,328,833 -0.05(-0.05%)
Apr 28, 2023 101.56 102.77 101.56 102.69 1,165,463 +0.89(+0.88%)
Apr 27, 2023 100.75 101.90 100.56 101.80 2,196,352 +1.18(+1.18%)
Apr 26, 2023 101.30 101.59 100.39 100.62 1,849,440 -1.34(-1.31%)
Apr 25, 2023 102.58 102.85 101.87 101.95 1,872,831 -1.22(-1.18%)
Apr 24, 2023 102.84 103.22 102.77 103.17 1,937,554 +0.35(+0.34%)
Apr 21, 2023 103.14 103.14 102.45 102.83 1,804,197 -0.03(-0.03%)
Apr 20, 2023 102.84 103.05 102.51 102.86 1,928,484 -0.64(-0.62%)
Apr 19, 2023 103.19 103.61 103.06 103.50 1,708,314 +0.03(+0.03%)
Apr 18, 2023 103.51 103.64 103.06 103.47 2,591,735 +0.01(+0.01%)
Apr 17, 2023 102.87 103.46 102.81 103.46 2,182,804 +0.55(+0.53%)
Apr 14, 2023 103.11 103.56 102.42 102.91 1,622,474 -0.03(-0.03%)
Apr 13, 2023 102.38 103.05 101.90 102.94 2,056,983 +0.59(+0.57%)
Apr 12, 2023 103.00 103.14 102.16 102.36 2,015,081 -0.28(-0.27%)
Apr 11, 2023 102.37 102.94 102.31 102.64 3,025,764 +0.51(+0.50%)
Apr 10, 2023 101.57 102.14 101.39 102.13 1,035,771 +0.32(+0.31%)
Apr 06, 2023 101.89 102.10 101.66 101.81 1,034,812 -0.01(-0.01%)
Apr 05, 2023 101.14 101.85 101.12 101.82 1,075,272 +0.58(+0.57%)
Apr 04, 2023 102.31 102.31 100.76 101.24 1,070,350 -0.93(-0.91%)
Apr 03, 2023 101.69 102.43 101.69 102.17 1,645,655 +0.77(+0.76%)
Mar 31, 2023 100.68 101.44 100.64 101.41 1,053,855 +1.09(+1.08%)
Mar 30, 2023 100.61 100.71 99.93 100.32 1,154,985 +0.29(+0.29%)
Mar 29, 2023 99.62 100.05 99.52 100.03 1,221,499 +1.14(+1.16%)
Mar 28, 2023 98.48 99.13 98.39 98.89 837,920 +0.23(+0.23%)
Mar 27, 2023 98.62 99.08 98.22 98.66 2,009,224 +0.90(+0.92%)
Mar 24, 2023 96.38 97.80 96.00 97.75 2,041,441 +0.85(+0.87%)
Mar 23, 2023 97.80 98.39 96.31 96.91 1,956,420 -0.48(-0.49%)
Mar 22, 2023 99.36 99.58 97.38 97.39 1,455,119 -1.90(-1.92%)
Mar 21, 2023 99.41 99.53 98.75 99.29 2,639,602 +1.06(+1.08%)
Mar 20, 2023 97.46 98.49 97.44 98.23 1,501,855 +1.34(+1.39%)
Mar 17, 2023 98.25 98.25 96.57 96.89 1,934,181 -1.62(-1.65%)
Mar 16, 2023 96.90 98.75 96.52 98.51 2,188,538 +0.94(+0.96%)
Mar 15, 2023 96.95 97.65 96.36 97.58 3,111,774 -1.22(-1.24%)
Mar 14, 2023 99.10 99.36 97.70 98.80 2,094,995 +1.14(+1.16%)
Mar 13, 2023 97.23 99.08 96.98 97.66 3,793,589 -0.94(-0.96%)
Mar 10, 2023 99.47 100.24 98.09 98.61 2,475,105 -1.00(-1.01%)
Mar 09, 2023 101.71 101.89 99.31 99.61 1,571,676 -1.98(-1.94%)
Mar 08, 2023 101.74 101.92 100.98 101.58 1,689,335 -0.19(-0.19%)
Mar 07, 2023 103.30 103.31 101.58 101.78 1,281,187 -1.77(-1.71%)
Mar 06, 2023 103.61 103.88 103.32 103.54 1,193,695 -0.02(-0.02%)
Mar 03, 2023 102.68 103.67 102.39 103.56 1,201,773 +1.12(+1.09%)
Mar 02, 2023 101.57 102.65 101.37 102.44 1,545,140 +0.50(+0.49%)
Mar 01, 2023 101.83 102.22 101.53 101.95 1,087,381 -0.06(-0.06%)
Feb 28, 2023 102.59 102.59 102.00 102.00 1,011,235 -0.60(-0.59%)
Feb 27, 2023 103.28 103.52 102.36 102.61 1,364,877 -0.03(-0.03%)
Feb 24, 2023 102.17 102.80 101.71 102.64 1,167,207 -0.38(-0.37%)
Feb 23, 2023 103.40 103.50 102.14 103.02 1,367,501 +0.20(+0.19%)
Feb 22, 2023 103.19 103.43 102.44 102.82 1,019,580 -0.28(-0.27%)
Feb 21, 2023 103.97 104.17 102.92 103.09 1,327,999 -1.67(-1.59%)
Feb 17, 2023 104.29 104.89 103.95 104.76 1,157,496 +0.13(+0.13%)
Feb 16, 2023 104.69 105.44 104.33 104.63 1,220,520 -0.84(-0.80%)
Feb 15, 2023 104.88 105.49 104.73 105.47 1,076,379 -0.04(-0.04%)
Feb 14, 2023 105.77 106.22 104.88 105.51 1,496,379 -0.52(-0.49%)
Feb 13, 2023 105.03 106.02 104.99 106.02 1,537,646 +0.98(+0.94%)
Feb 10, 2023 103.96 105.13 103.95 105.04 1,021,399 +1.16(+1.12%)
Feb 09, 2023 105.34 105.53 103.69 103.88 1,422,178 -0.95(-0.91%)
Feb 08, 2023 104.99 105.49 104.72 104.83 1,045,254 -0.80(-0.76%)
Feb 07, 2023 104.43 105.90 104.24 105.63 1,843,808 +0.69(+0.65%)
Feb 06, 2023 104.68 105.10 104.38 104.94 993,041 -0.22(-0.21%)
Feb 03, 2023 105.36 105.75 104.89 105.16 2,070,324 -0.61(-0.58%)
Feb 02, 2023 105.78 105.97 104.97 105.78 2,345,679 -0.12(-0.12%)
Feb 01, 2023 105.29 106.65 104.38 105.90 1,524,588 +0.18(+0.17%)
Jan 31, 2023 104.61 105.72 104.27 105.72 1,147,983 +1.22(+1.17%)
Jan 30, 2023 104.80 105.43 104.42 104.50 1,956,106 -0.73(-0.70%)
Jan 27, 2023 105.25 105.75 104.94 105.23 1,631,542 -0.41(-0.39%)
Jan 26, 2023 105.16 105.70 104.72 105.64 1,241,993 +0.69(+0.66%)
Jan 25, 2023 104.09 104.97 103.65 104.95 1,589,871 +0.23(+0.22%)
Jan 24, 2023 104.36 104.94 103.76 104.72 1,109,002 +0.11(+0.11%)
Jan 23, 2023 104.14 105.18 103.92 104.61 1,916,930 +0.70(+0.67%)
Jan 20, 2023 103.06 104.06 102.49 103.91 1,522,255 +1.02(+0.99%)
Jan 19, 2023 103.12 103.41 102.59 102.89 1,515,964 -0.70(-0.67%)
Jan 18, 2023 105.76 105.81 103.56 103.59 2,132,821 -2.12(-2.00%)
Jan 17, 2023 106.31 106.51 105.55 105.71 2,206,732 -0.65(-0.61%)
Jan 13, 2023 105.26 106.54 105.13 106.36 2,012,867 +0.34(+0.32%)
Jan 12, 2023 106.07 106.49 105.40 106.01 1,685,408 +0.18(+0.17%)
Jan 11, 2023 105.69 105.84 104.97 105.83 1,951,842 +0.52(+0.50%)
Jan 10, 2023 104.81 105.33 104.30 105.31 1,524,976 +0.50(+0.47%)
Jan 09, 2023 106.07 106.30 104.75 104.81 2,695,151 -0.91(-0.86%)
Jan 06, 2023 104.31 105.98 104.11 105.72 1,701,693 +2.27(+2.20%)
Jan 05, 2023 103.54 103.79 102.90 103.45 1,917,303 -0.53(-0.50%)
Jan 04, 2023 103.38 104.51 103.10 103.97 7,783,238 +0.88(+0.85%)
Jan 03, 2023 103.57 103.84 102.31 103.09 2,491,286 -0.18(-0.18%)
Dec 30, 2022 103.15 103.37 102.44 103.28 2,340,695 -0.26(-0.25%)
Dec 29, 2022 102.94 103.80 102.84 103.53 1,958,286 +0.98(+0.96%)
Dec 28, 2022 103.75 104.00 102.49 102.55 2,092,872 -1.11(-1.07%)
Dec 27, 2022 103.51 103.87 103.05 103.66 2,327,050 +0.31(+0.30%)
Dec 23, 2022 102.49 103.35 102.22 103.35 2,550,908 +0.79(+0.77%)
Dec 22, 2022 102.83 102.91 101.06 102.56 3,089,723 -0.87(-0.84%)
Dec 21, 2022 102.91 103.63 102.73 103.43 2,636,331 +1.36(+1.34%)
Dec 20, 2022 101.81 102.51 101.57 102.06 2,211,732 +0.29(+0.28%)
Dec 19, 2022 102.20 102.60 101.19 101.78 2,597,414 -0.36(-0.35%)
Dec 16, 2022 101.99 102.45 101.38 102.14 2,478,308 -0.96(-0.94%)
Dec 15, 2022 103.89 104.14 102.57 103.10 2,121,944 -1.90(-1.81%)
Dec 14, 2022 105.65 106.28 104.44 105.00 2,085,809 -0.47(-0.45%)
Dec 13, 2022 107.05 107.15 104.92 105.47 1,979,228 +0.38(+0.36%)
Dec 12, 2022 103.83 105.10 103.53 105.09 2,146,307 +1.53(+1.48%)
Dec 09, 2022 104.22 104.74 103.51 103.56 1,531,654 -0.91(-0.87%)
Dec 08, 2022 104.39 104.69 104.07 104.47 1,944,518 +0.55(+0.53%)
Dec 07, 2022 103.82 104.65 103.69 103.92 3,664,260 -0.02(-0.02%)
Dec 06, 2022 105.08 105.22 103.34 103.94 1,597,385 -1.06(-1.01%)
Dec 05, 2022 106.26 106.35 104.63 105.00 6,133,612 -1.87(-1.75%)
Dec 02, 2022 105.84 106.97 105.66 106.87 1,636,922 -0.05(-0.04%)
Dec 01, 2022 107.39 107.61 106.47 106.92 1,621,533 -0.09(-0.09%)
Nov 30, 2022 105.13 107.05 104.22 107.02 9,633,397 +1.84(+1.75%)
Nov 29, 2022 105.01 105.38 104.61 105.17 1,650,009 +0.23(+0.22%)
Nov 28, 2022 105.57 105.93 104.75 104.94 1,781,438 -1.45(-1.36%)
Nov 25, 2022 106.32 106.55 106.19 106.39 780,461 +0.34(+0.32%)
Nov 23, 2022 105.75 106.22 105.56 106.05 1,290,953 +0.05(+0.04%)
Nov 22, 2022 105.12 106.02 105.12 106.00 1,611,479 +1.32(+1.26%)
Nov 21, 2022 104.20 104.81 103.93 104.68 1,711,974 +0.27(+0.26%)
Nov 18, 2022 104.22 104.59 103.74 104.41 1,775,732 +0.74(+0.71%)
Nov 17, 2022 102.79 103.71 102.51 103.67 1,609,969 +0.08(+0.07%)
Nov 16, 2022 103.86 104.26 103.46 103.59 1,863,134 -0.64(-0.62%)
Nov 15, 2022 104.54 105.06 103.32 104.23 2,277,494 +0.47(+0.46%)
Nov 14, 2022 104.08 105.12 103.70 103.76 2,125,459 -0.54(-0.52%)
Nov 11, 2022 104.39 104.51 103.46 104.30 2,239,157 +0.24(+0.24%)
Nov 10, 2022 103.09 104.16 102.39 104.06 2,276,928 +3.52(+3.50%)
Nov 09, 2022 101.74 102.15 100.39 100.54 1,633,587 -1.75(-1.71%)
Nov 08, 2022 101.73 102.79 101.35 102.29 2,131,086 +0.58(+0.57%)
Nov 07, 2022 101.14 101.84 100.84 101.71 2,114,912 +0.86(+0.85%)
Nov 04, 2022 100.39 101.32 99.42 100.85 1,848,866 +1.52(+1.53%)
Nov 03, 2022 98.81 99.84 98.23 99.33 2,138,439 -0.16(-0.16%)
Nov 02, 2022 100.73 102.20 99.44 99.49 1,928,336 -1.50(-1.49%)
Nov 01, 2022 101.51 101.51 100.26 100.99 1,951,323 +0.28(+0.28%)
Oct 31, 2022 100.50 101.23 100.30 100.71 2,220,638 -0.31(-0.31%)
Oct 28, 2022 99.30 101.10 99.27 101.02 1,775,237 +2.03(+2.05%)
Oct 27, 2022 99.52 100.08 98.85 98.99 1,947,103 +0.31(+0.32%)
Oct 26, 2022 98.36 99.44 98.14 98.67 1,751,621 +0.63(+0.65%)
Oct 25, 2022 96.77 98.10 96.64 98.04 2,583,315 +0.96(+0.99%)
Oct 24, 2022 96.62 97.41 96.23 97.07 2,036,902 +1.18(+1.23%)
Oct 21, 2022 93.65 96.09 93.44 95.89 2,357,506 +2.36(+2.52%)
Oct 20, 2022 94.42 95.13 93.31 93.54 1,556,924 -0.91(-0.96%)
Oct 19, 2022 94.61 95.15 93.79 94.45 1,474,935 -0.51(-0.54%)
Oct 18, 2022 95.41 95.61 94.05 94.96 1,556,215 +1.17(+1.25%)
Oct 17, 2022 93.30 94.23 93.30 93.78 1,975,408 +1.62(+1.75%)
Oct 14, 2022 94.01 94.71 91.99 92.17 2,441,955 -1.48(-1.59%)
Oct 13, 2022 89.67 93.94 89.46 93.65 1,889,194 +2.72(+3.00%)
Oct 12, 2022 91.32 91.79 90.91 90.93 1,625,862 -0.29(-0.32%)
Oct 11, 2022 90.81 92.29 90.69 91.22 1,515,737 -0.12(-0.13%)
Oct 10, 2022 92.04 92.37 90.87 91.34 1,427,596 -0.36(-0.39%)
Oct 07, 2022 92.90 93.06 91.22 91.70 2,142,493 -1.78(-1.90%)
Oct 06, 2022 94.26 94.75 93.33 93.48 1,564,371 -1.19(-1.26%)
Oct 05, 2022 93.98 95.21 93.55 94.67 1,707,026 -0.24(-0.25%)
Oct 04, 2022 93.44 94.93 93.20 94.91 1,991,091 +2.71(+2.94%)
Oct 03, 2022 91.01 92.58 90.66 92.19 2,217,739 +2.46(+2.74%)
Sep 30, 2022 90.97 91.40 89.66 89.74 2,071,116 -1.31(-1.44%)
Sep 29, 2022 91.78 92.01 90.45 91.05 2,579,929 -1.43(-1.54%)
Sep 28, 2022 91.19 92.97 90.96 92.48 2,623,568 +1.78(+1.96%)
Sep 27, 2022 91.83 92.30 90.19 90.70 3,077,213 -0.44(-0.48%)
Sep 26, 2022 92.10 92.43 90.72 91.14 3,208,264 -1.32(-1.43%)
Sep 23, 2022 93.32 93.41 91.32 92.46 3,322,903 -1.79(-1.90%)
Sep 22, 2022 94.78 94.94 94.10 94.25 2,668,062 -0.45(-0.48%)
Sep 21, 2022 96.47 97.14 94.67 94.70 1,704,901 -1.37(-1.43%)
Sep 20, 2022 96.59 96.59 95.40 96.07 2,678,851 -1.20(-1.23%)
Sep 19, 2022 95.88 97.27 95.75 97.27 1,623,571 +0.63(+0.65%)
Sep 16, 2022 96.37 96.75 95.88 96.64 1,970,690 -0.41(-0.43%)
Sep 15, 2022 97.47 97.94 96.78 97.06 2,061,298 -0.70(-0.72%)
Sep 14, 2022 97.62 98.10 97.01 97.76 1,826,085 +0.46(+0.47%)
Sep 13, 2022 99.26 99.50 96.95 97.30 2,021,222 -3.47(-3.45%)
Sep 12, 2022 100.54 101.20 100.42 100.77 2,229,601 +0.80(+0.80%)
Sep 09, 2022 99.36 100.20 99.26 99.97 1,794,222 +1.16(+1.18%)
Sep 08, 2022 97.73 98.87 97.36 98.81 1,993,405 +0.69(+0.71%)
Sep 07, 2022 96.45 98.24 96.35 98.12 1,246,408 +1.39(+1.44%)
Sep 06, 2022 97.44 97.56 96.39 96.73 1,781,176 -0.38(-0.40%)
Sep 02, 2022 98.76 99.19 96.71 97.11 1,622,924 -0.73(-0.75%)
Sep 01, 2022 97.01 97.87 96.44 97.84 1,542,121 +0.43(+0.44%)
Aug 31, 2022 98.19 98.51 97.39 97.41 1,198,197 -0.77(-0.78%)
Aug 30, 2022 99.43 99.43 97.83 98.18 1,409,391 -1.15(-1.15%)
Aug 29, 2022 99.17 100.03 98.97 99.33 1,522,242 -0.40(-0.40%)
Aug 26, 2022 102.39 102.62 99.71 99.73 1,515,802 -2.66(-2.59%)
Aug 25, 2022 101.50 102.39 101.28 102.39 1,309,837 +1.23(+1.21%)
Aug 24, 2022 100.98 101.34 100.70 101.16 1,058,899 +0.15(+0.15%)
Aug 23, 2022 101.19 101.59 100.89 101.01 1,406,285 -0.15(-0.15%)
Aug 22, 2022 101.85 101.87 100.92 101.16 1,647,416 -1.63(-1.59%)
Aug 19, 2022 103.14 103.31 102.54 102.79 1,112,587 -0.73(-0.71%)
Aug 18, 2022 103.19 103.61 102.99 103.52 1,140,739 +0.49(+0.47%)
Aug 17, 2022 102.79 103.52 102.57 103.03 1,360,472 -0.47(-0.45%)
Aug 16, 2022 102.71 103.87 102.71 103.50 1,563,991 +0.55(+0.54%)
Aug 15, 2022 102.09 103.02 101.78 102.95 1,615,730 +0.21(+0.20%)
Aug 12, 2022 101.73 102.77 101.48 102.74 1,396,346 +1.35(+1.33%)
Aug 11, 2022 101.37 102.06 101.25 101.39 1,590,831 +0.52(+0.51%)
Aug 10, 2022 100.44 100.90 100.35 100.88 1,153,075 +1.47(+1.48%)
Aug 09, 2022 99.42 99.69 99.09 99.40 799,766 +0.16(+0.16%)
Aug 08, 2022 99.40 99.89 99.05 99.24 1,714,612 +0.11(+0.11%)
Aug 05, 2022 98.30 99.19 98.23 99.13 1,701,266 +0.27(+0.28%)
Aug 04, 2022 99.39 99.51 98.76 98.86 1,273,240 -0.68(-0.68%)
Aug 03, 2022 99.34 99.82 98.73 99.53 1,348,015 +0.66(+0.66%)
Aug 02, 2022 99.62 99.99 98.83 98.88 1,601,224 -0.84(-0.85%)
Aug 01, 2022 99.19 99.91 99.09 99.72 2,030,963 -0.14(-0.14%)
Jul 29, 2022 99.02 100.03 98.98 99.86 2,173,124 +0.72(+0.73%)
Jul 28, 2022 98.46 99.38 97.66 99.14 1,665,947 +0.78(+0.79%)
Jul 27, 2022 97.33 98.71 96.96 98.36 1,628,660 +1.15(+1.19%)
Jul 26, 2022 97.39 97.62 97.00 97.21 1,045,777 -0.46(-0.47%)
Jul 25, 2022 97.23 97.78 96.95 97.67 1,812,996 +0.70(+0.73%)
Jul 22, 2022 97.34 97.68 96.34 96.96 1,822,205 -0.18(-0.18%)
Jul 21, 2022 96.47 97.14 95.85 97.14 1,871,159 +0.18(+0.18%)
Jul 20, 2022 96.91 97.31 96.42 96.96 1,647,650 -0.12(-0.13%)
Jul 19, 2022 95.89 97.24 95.79 97.08 1,628,220 +1.99(+2.09%)
Jul 18, 2022 96.44 96.60 94.83 95.09 1,903,399 -0.61(-0.64%)
Jul 15, 2022 95.11 95.74 94.54 95.70 1,505,278 +1.69(+1.80%)
Jul 14, 2022 93.17 94.14 92.73 94.01 2,483,011 -0.69(-0.73%)
Jul 13, 2022 94.35 95.40 93.99 94.71 1,424,590 -0.56(-0.59%)
Jul 12, 2022 95.43 96.30 94.93 95.27 1,601,391 -0.53(-0.55%)
Jul 11, 2022 95.65 96.19 95.53 95.80 1,336,132 -0.43(-0.45%)
Jul 08, 2022 96.53 96.70 95.88 96.23 1,801,118 -0.18(-0.18%)
Jul 07, 2022 96.01 96.64 95.92 96.41 1,298,707 +1.07(+1.12%)
Jul 06, 2022 95.38 95.90 94.51 95.34 1,506,962 +0.01(+0.01%)
Jul 05, 2022 95.28 95.34 93.56 95.33 2,328,998 -1.11(-1.15%)
Jul 01, 2022 95.39 96.63 94.60 96.44 2,068,184 +0.97(+1.01%)
Jun 30, 2022 94.81 96.03 94.46 95.47 1,851,695 -0.37(-0.38%)
Jun 29, 2022 96.51 96.68 95.54 95.83 2,498,642 -0.45(-0.47%)
Jun 28, 2022 97.77 98.45 96.15 96.29 4,809,074 -0.88(-0.91%)
Jun 27, 2022 97.21 97.67 96.80 97.17 7,155,113 +0.19(+0.19%)
Jun 24, 2022 95.33 96.98 95.11 96.98 10,873,324 +2.52(+2.66%)
Jun 23, 2022 94.54 95.06 93.43 94.46 6,341,400 +0.14(+0.15%)
Jun 22, 2022 93.38 95.15 93.30 94.32 1,880,171 -0.28(-0.30%)
Jun 21, 2022 93.77 94.92 93.53 94.61 2,716,023 +2.28(+2.47%)
Jun 17, 2022 93.00 93.56 91.80 92.33 2,907,627 -0.61(-0.66%)
Jun 16, 2022 93.63 93.78 92.31 92.94 3,268,567 -2.49(-2.61%)
Jun 15, 2022 95.70 96.50 94.09 95.43 2,303,506 +0.40(+0.42%)
Jun 14, 2022 96.01 96.69 94.29 95.03 3,043,888 -0.78(-0.82%)
Jun 13, 2022 96.90 97.26 95.14 95.82 3,995,727 -3.05(-3.09%)
Jun 10, 2022 99.54 99.83 98.73 98.87 2,513,546 -2.08(-2.06%)
Jun 09, 2022 102.71 103.08 100.94 100.94 1,797,838 -2.08(-2.02%)
Jun 08, 2022 103.83 103.99 102.78 103.03 1,467,797 -1.28(-1.23%)
Jun 07, 2022 102.58 104.36 102.57 104.31 1,432,855 +1.11(+1.07%)
Jun 06, 2022 103.69 104.09 103.02 103.21 1,445,154 +0.15(+0.14%)
Jun 03, 2022 103.21 103.66 102.89 103.06 1,919,069 -0.70(-0.67%)
Jun 02, 2022 102.97 103.75 101.77 103.75 2,156,992 +0.88(+0.86%)
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.