Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

118.87 -0.33 (-0.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 104.06 104.08 102.00 102.87 2,254,599 -0.73(-0.70%)
May 31, 2022 103.69 104.36 103.06 103.60 2,521,440 -0.77(-0.74%)
May 27, 2022 103.11 104.40 103.04 104.37 1,924,146 +1.48(+1.44%)
May 26, 2022 102.09 103.26 102.09 102.89 2,067,861 +1.29(+1.27%)
May 25, 2022 100.51 101.92 100.51 101.60 2,475,391 +0.83(+0.82%)
May 24, 2022 99.71 100.98 98.88 100.77 2,163,730 +0.61(+0.60%)
May 23, 2022 99.44 100.64 99.18 100.16 2,034,912 +1.68(+1.71%)
May 20, 2022 98.71 99.04 96.55 98.48 2,446,353 +0.31(+0.31%)
May 19, 2022 98.20 99.09 97.45 98.17 3,307,942 -1.07(-1.08%)
May 18, 2022 101.77 101.87 98.90 99.24 2,276,672 -3.38(-3.29%)
May 17, 2022 101.95 102.62 101.57 102.62 1,977,795 +1.60(+1.58%)
May 16, 2022 100.47 101.71 100.08 101.02 1,972,265 +0.44(+0.44%)
May 13, 2022 100.08 100.82 99.63 100.58 2,279,474 +1.26(+1.26%)
May 12, 2022 98.77 99.44 97.78 99.33 3,246,375 +0.30(+0.30%)
May 11, 2022 99.64 101.17 98.89 99.03 3,204,346 -0.50(-0.50%)
May 10, 2022 100.77 101.20 98.64 99.53 4,535,750 -0.43(-0.43%)
May 09, 2022 101.08 101.09 99.60 99.96 5,031,754 -1.97(-1.94%)
May 06, 2022 101.34 102.19 100.53 101.93 2,992,790 +0.10(+0.10%)
May 05, 2022 103.38 103.48 100.91 101.83 2,552,224 -2.27(-2.18%)
May 04, 2022 101.43 104.25 101.30 104.10 2,267,213 +2.87(+2.83%)
May 03, 2022 100.74 101.96 100.30 101.23 2,334,961 +0.82(+0.82%)
May 02, 2022 100.32 100.98 98.63 100.41 3,311,739 +0.34(+0.33%)
Apr 29, 2022 102.59 102.76 99.93 100.08 3,080,747 -2.99(-2.90%)
Apr 28, 2022 102.21 103.43 101.18 103.07 1,597,498 +1.57(+1.55%)
Apr 27, 2022 101.45 102.45 100.95 101.49 3,674,639 +0.15(+0.15%)
Apr 26, 2022 102.75 103.31 101.32 101.34 2,340,965 -1.67(-1.63%)
Apr 25, 2022 102.43 103.23 100.70 103.02 3,089,358 +0.01(+0.01%)
Apr 22, 2022 105.24 105.25 102.90 103.01 2,609,670 -2.58(-2.44%)
Apr 21, 2022 107.19 107.52 105.40 105.59 1,897,377 -1.04(-0.98%)
Apr 20, 2022 106.29 107.07 106.24 106.63 1,764,602 +0.88(+0.83%)
Apr 19, 2022 104.71 105.94 104.68 105.76 2,546,743 +1.09(+1.04%)
Apr 18, 2022 104.48 105.19 104.28 104.67 1,776,317 +0.09(+0.09%)
Apr 14, 2022 104.92 105.51 104.55 104.57 1,414,685 -0.43(-0.41%)
Apr 13, 2022 104.45 105.06 104.15 105.00 1,358,554 +0.50(+0.48%)
Apr 12, 2022 104.91 105.73 104.17 104.50 1,787,879 -0.19(-0.18%)
Apr 11, 2022 105.43 105.77 104.55 104.69 1,726,120 -0.86(-0.81%)
Apr 08, 2022 105.09 105.92 104.91 105.54 1,374,254 +0.60(+0.57%)
Apr 07, 2022 104.47 105.28 103.74 104.95 1,960,238 +0.50(+0.48%)
Apr 06, 2022 103.78 104.67 103.62 104.44 2,220,104 +0.28(+0.27%)
Apr 05, 2022 104.55 105.48 103.90 104.17 1,344,254 -0.61(-0.59%)
Apr 04, 2022 104.77 104.89 103.84 104.78 1,477,437 -0.14(-0.13%)
Apr 01, 2022 104.98 105.01 103.93 104.92 1,502,884 +0.45(+0.43%)
Mar 31, 2022 105.61 106.11 104.45 104.47 1,733,941 -1.46(-1.38%)
Mar 30, 2022 106.20 106.46 105.48 105.93 1,447,504 -0.31(-0.29%)
Mar 29, 2022 106.05 106.29 105.34 106.24 1,947,904 +0.72(+0.68%)
Mar 28, 2022 105.40 105.52 104.59 105.52 1,760,074 -0.24(-0.23%)
Mar 25, 2022 104.89 105.77 104.80 105.77 1,825,138 +1.08(+1.03%)
Mar 24, 2022 104.09 104.69 103.85 104.69 1,841,146 +1.02(+0.99%)
Mar 23, 2022 104.51 104.68 103.65 103.66 1,673,613 -1.04(-1.00%)
Mar 22, 2022 104.59 104.95 104.18 104.70 1,869,922 +0.60(+0.57%)
Mar 21, 2022 104.17 104.83 103.57 104.11 2,360,186 +0.31(+0.30%)
Mar 18, 2022 103.41 103.87 102.76 103.80 2,056,343 +0.17(+0.16%)
Mar 17, 2022 102.36 103.62 102.18 103.63 1,747,184 +1.10(+1.07%)
Mar 16, 2022 102.06 102.53 100.89 102.53 2,314,821 +0.99(+0.97%)
Mar 15, 2022 100.77 101.62 100.29 101.54 1,946,651 +1.13(+1.12%)
Mar 14, 2022 100.81 101.53 100.02 100.41 1,881,803 +0.14(+0.14%)
Mar 11, 2022 101.17 101.72 100.18 100.28 1,800,742 -0.57(-0.57%)
Mar 10, 2022 100.28 101.03 99.89 100.85 1,682,019 -0.15(-0.15%)
Mar 09, 2022 101.12 101.83 100.82 101.00 1,879,095 +1.24(+1.24%)
Mar 08, 2022 100.99 101.90 99.75 99.76 2,645,148 -0.90(-0.89%)
Mar 07, 2022 101.92 102.12 100.49 100.65 2,288,400 -1.73(-1.69%)
Mar 04, 2022 101.45 102.41 101.08 102.38 1,881,673 -0.09(-0.09%)
Mar 03, 2022 102.53 103.06 101.75 102.48 1,688,694 +0.27(+0.26%)
Mar 02, 2022 100.74 102.61 100.57 102.21 1,671,644 +2.07(+2.07%)
Mar 01, 2022 101.29 101.79 99.44 100.14 2,633,682 -1.53(-1.50%)
Feb 28, 2022 100.69 101.87 100.47 101.66 2,344,526 -0.55(-0.53%)
Feb 25, 2022 99.72 102.39 100.70 102.21 2,783,675 +2.99(+3.01%)
Feb 24, 2022 98.28 99.37 97.10 99.22 4,660,750 -0.68(-0.68%)
Feb 23, 2022 101.50 101.66 99.72 99.90 2,544,158 -1.13(-1.12%)
Feb 22, 2022 101.84 102.01 100.30 101.02 2,852,907 -0.95(-0.93%)
Feb 18, 2022 101.98 0 -0.22(-0.22%)
Feb 17, 2022 102.78 102.90 101.98 102.20 2,855,971 -1.17(-1.13%)
Feb 16, 2022 102.90 103.79 102.75 103.36 1,565,780 +0.16(+0.15%)
Feb 15, 2022 102.84 103.48 102.70 103.21 1,759,924 +0.93(+0.91%)
Feb 14, 2022 102.89 103.13 101.38 102.28 3,244,241 -0.78(-0.75%)
Feb 11, 2022 103.83 104.53 102.73 103.06 2,965,230 -0.73(-0.70%)
Feb 10, 2022 104.42 105.45 103.35 103.79 1,961,616 -1.36(-1.29%)
Feb 09, 2022 105.03 105.36 104.88 105.15 1,818,672 +0.59(+0.57%)
Feb 08, 2022 104.03 104.71 103.90 104.56 2,004,693 +0.63(+0.61%)
Feb 07, 2022 103.92 104.53 103.39 103.93 1,640,772 +0.14(+0.13%)
Feb 04, 2022 103.61 104.50 102.97 103.79 2,317,441 -0.17(-0.16%)
Feb 03, 2022 104.62 103.79 103.96 2,211,982 -0.98(-0.93%)
Feb 02, 2022 103.91 105.10 103.72 104.94 2,221,581 +0.87(+0.84%)
Feb 01, 2022 103.25 104.22 102.97 104.07 2,360,032 +0.89(+0.86%)
Jan 31, 2022 101.85 103.25 103.18 2,522,618 +0.73(+0.71%)
Jan 28, 2022 100.98 102.47 100.16 102.45 3,465,692 +1.11(+1.10%)
Jan 27, 2022 102.17 103.27 100.78 101.34 5,364,523 -0.12(-0.12%)
Jan 26, 2022 102.44 103.20 100.51 101.46 4,145,719 -0.46(-0.45%)
Jan 25, 2022 100.73 102.47 99.47 101.92 2,985,917 +0.08(+0.07%)
Jan 24, 2022 100.53 102.04 98.77 101.85 8,040,172 +0.21(+0.21%)
Jan 21, 2022 102.75 103.18 101.39 101.64 5,098,522 -1.14(-1.11%)
Jan 20, 2022 103.92 104.75 102.65 102.77 4,777,231 -1.04(-1.00%)
Jan 19, 2022 104.88 105.07 103.75 103.81 1,930,459 -0.85(-0.81%)
Jan 18, 2022 105.50 105.50 104.01 104.66 3,876,396 -1.42(-1.33%)
Jan 14, 2022 106.08 0 -0.19(-0.17%)
Jan 13, 2022 106.52 107.01 105.95 106.26 3,108,418 -0.15(-0.14%)
Jan 12, 2022 106.45 106.68 105.92 106.41 1,709,174 +0.01(+0.01%)
Jan 11, 2022 105.99 106.40 105.18 106.40 3,167,650 +0.52(+0.49%)
Jan 10, 2022 106.09 106.16 105.03 105.88 3,706,756 -0.10(-0.10%)
Jan 07, 2022 105.47 106.25 105.34 105.98 2,042,839 +0.49(+0.46%)
Jan 06, 2022 105.66 105.78 104.96 105.49 2,942,989 +0.40(+0.38%)
Jan 05, 2022 105.89 106.59 105.04 105.09 2,799,511 -0.40(-0.38%)
Jan 04, 2022 104.66 105.79 104.47 105.49 2,011,843 +1.28(+1.23%)
Jan 03, 2022 103.85 104.22 103.48 104.22 2,576,623 +0.49(+0.47%)
Dec 31, 2021 103.52 104.06 103.49 103.73 1,148,837 +0.13(+0.13%)
Dec 30, 2021 103.96 104.28 103.51 103.60 1,122,837 -0.18(-0.17%)
Dec 29, 2021 103.54 103.97 103.50 103.77 1,213,153 +0.20(+0.20%)
Dec 28, 2021 103.30 103.79 103.28 103.57 1,401,260 +0.23(+0.22%)
Dec 27, 2021 102.39 103.34 102.22 103.34 1,767,317 +1.14(+1.11%)
Dec 23, 2021 101.94 102.58 101.94 102.20 1,939,634 +0.56(+0.55%)
Dec 22, 2021 100.97 101.65 100.63 101.64 1,964,396 +0.60(+0.60%)
Dec 21, 2021 100.69 101.25 100.43 101.03 1,812,968 +1.01(+1.01%)
Dec 20, 2021 99.95 100.15 99.08 100.03 2,989,125 -0.81(-0.81%)
Dec 17, 2021 102.04 102.11 100.78 100.84 2,107,700 -1.63(-1.59%)
Dec 16, 2021 102.22 103.12 102.11 102.47 2,652,502 +0.72(+0.71%)
Dec 15, 2021 100.80 101.81 100.44 101.75 2,588,479 +1.05(+1.05%)
Dec 14, 2021 100.21 101.16 100.07 100.69 1,827,546 +0.14(+0.14%)
Dec 13, 2021 100.87 101.02 100.24 100.56 1,743,639 -0.42(-0.42%)
Dec 10, 2021 100.82 100.99 100.29 100.98 1,417,933 +0.72(+0.71%)
Dec 09, 2021 100.08 100.59 99.82 100.26 1,559,210 -0.13(-0.13%)
Dec 08, 2021 100.80 101.00 100.05 100.39 1,324,016 -0.27(-0.27%)
Dec 07, 2021 100.34 100.92 100.25 100.67 1,323,055 +0.98(+0.98%)
Dec 06, 2021 99.41 100.27 99.27 99.68 1,669,634 +1.18(+1.20%)
Dec 03, 2021 98.85 99.17 97.73 98.50 2,264,469 +0.08(+0.08%)
Dec 02, 2021 97.09 98.96 96.79 98.42 2,122,171 +1.76(+1.82%)
Dec 01, 2021 98.24 99.35 96.63 96.66 2,798,165 -0.51(-0.53%)
Nov 30, 2021 98.71 98.76 97.07 97.17 2,463,827 -2.34(-2.35%)
Nov 29, 2021 100.04 100.12 99.03 99.51 1,578,802 +0.24(+0.24%)
Nov 26, 2021 99.47 99.59 98.68 99.27 1,658,030 -2.10(-2.07%)
Nov 24, 2021 101.29 101.54 101.13 101.37 1,010,491 -0.17(-0.17%)
Nov 23, 2021 100.78 101.63 100.70 101.55 1,438,811 +0.94(+0.94%)
Nov 22, 2021 100.21 101.39 100.09 100.60 2,280,327 +0.74(+0.74%)
Nov 19, 2021 100.40 100.40 99.78 99.86 1,326,458 -0.91(-0.90%)
Nov 18, 2021 101.02 100.80 100.67 100.77 1,141,198 -0.31(-0.31%)
Nov 17, 2021 101.34 101.34 100.85 101.08 809,023 -0.46(-0.45%)
Nov 16, 2021 101.66 101.95 101.46 101.54 959,491 -0.02(-0.02%)
Nov 15, 2021 101.64 101.70 101.35 101.56 986,539 +0.17(+0.17%)
Nov 12, 2021 101.40 101.53 101.02 101.38 771,961 +0.16(+0.15%)
Nov 11, 2021 101.25 101.40 101.03 101.23 849,310 +0.11(+0.11%)
Nov 10, 2021 101.02 101.11 1,046,396 -0.02(-0.02%)
Nov 09, 2021 101.09 101.19 100.71 101.13 1,399,833 -0.07(-0.07%)
Nov 08, 2021 101.50 101.74 100.95 101.21 969,731 -0.01(-0.01%)
Nov 05, 2021 101.06 101.58 100.89 101.22 970,826 +0.61(+0.61%)
Nov 04, 2021 100.99 101.04 100.07 100.60 1,048,870 -0.29(-0.29%)
Nov 03, 2021 100.05 100.94 99.98 100.89 1,097,630 +0.56(+0.56%)
Nov 02, 2021 100.05 100.47 99.83 100.34 836,094 +0.42(+0.42%)
Nov 01, 2021 99.87 99.82 99.59 99.91 907,088 +0.44(+0.44%)
Oct 29, 2021 99.47 99.83 99.23 99.47 809,344 -0.09(-0.09%)
Oct 28, 2021 98.79 99.57 98.75 99.57 863,614 +0.90(+0.91%)
Oct 27, 2021 99.94 99.94 98.63 98.67 1,101,464 -1.28(-1.28%)
Oct 26, 2021 99.98 100.25 99.95 879,852 +0.06(+0.06%)
Oct 25, 2021 99.88 100.05 99.48 99.90 807,539 +0.21(+0.21%)
Oct 22, 2021 99.45 99.83 99.23 99.68 922,118 +0.26(+0.26%)
Oct 21, 2021 99.67 99.73 99.00 99.43 1,016,462 -0.35(-0.35%)
Oct 20, 2021 98.93 99.84 98.83 99.78 981,918 +0.84(+0.85%)
Oct 19, 2021 98.31 98.93 98.15 98.93 1,048,933 +0.92(+0.94%)
Oct 18, 2021 97.99 98.51 97.67 98.02 885,107 -0.34(-0.35%)
Oct 15, 2021 98.31 98.77 98.19 98.35 895,357 +0.61(+0.62%)
Oct 14, 2021 97.00 97.79 96.76 97.75 764,965 +1.49(+1.54%)
Oct 13, 2021 96.15 96.48 95.21 96.26 1,012,204 +0.11(+0.11%)
Oct 12, 2021 96.58 96.71 95.93 96.15 964,663 -0.37(-0.38%)
Oct 11, 2021 97.35 97.74 96.49 96.52 1,112,520 -0.68(-0.70%)
Oct 08, 2021 97.28 97.46 96.99 97.20 764,607 -0.01(-0.01%)
Oct 07, 2021 97.09 97.81 97.09 97.21 901,412 +0.69(+0.71%)
Oct 06, 2021 95.74 96.55 95.13 96.52 1,226,111 +0.15(+0.15%)
Oct 05, 2021 96.08 96.87 95.74 96.37 978,315 +0.67(+0.70%)
Oct 04, 2021 95.83 96.59 95.21 95.70 1,464,797 -0.26(-0.27%)
Oct 01, 2021 95.32 96.37 94.51 95.96 1,278,499 +1.16(+1.22%)
Sep 30, 2021 96.50 96.65 94.80 94.80 1,376,760 -1.43(-1.49%)
Sep 29, 2021 95.96 96.64 95.64 96.24 981,967 +0.47(+0.49%)
Sep 28, 2021 96.67 96.89 95.60 95.77 1,343,472 -1.03(-1.06%)
Sep 27, 2021 96.43 97.20 96.43 96.79 983,759 +0.62(+0.65%)
Sep 24, 2021 95.80 96.50 95.77 96.17 2,334,995 +0.21(+0.22%)
Sep 23, 2021 95.18 96.42 95.03 95.96 1,470,680 +1.28(+1.36%)
Sep 22, 2021 94.61 95.33 94.46 94.68 1,445,275 +0.83(+0.89%)
Sep 21, 2021 94.56 94.82 93.71 93.84 1,663,069 -0.18(-0.20%)
Sep 20, 2021 94.13 94.47 92.99 94.02 2,870,067 -1.48(-1.55%)
Sep 17, 2021 95.85 96.15 95.38 95.50 1,567,091 -0.63(-0.65%)
Sep 16, 2021 96.68 96.85 95.64 96.13 1,214,775 -0.46(-0.47%)
Sep 15, 2021 95.68 96.78 95.66 96.59 942,687 +0.85(+0.88%)
Sep 14, 2021 96.97 97.01 95.43 95.74 1,205,646 -0.97(-1.01%)
Sep 13, 2021 96.70 97.12 96.19 96.71 1,169,853 +0.67(+0.70%)
Sep 10, 2021 97.00 97.11 96.00 96.04 984,775 -0.49(-0.51%)
Sep 09, 2021 96.87 97.31 96.45 96.53 819,698 -0.51(-0.53%)
Sep 08, 2021 96.88 97.21 96.64 97.04 842,083 -0.01(-0.01%)
Sep 07, 2021 97.88 97.88 97.02 97.05 967,072 -0.93(-0.95%)
Sep 03, 2021 98.15 98.25 97.83 97.98 621,795 -0.32(-0.32%)
Sep 02, 2021 97.83 98.30 97.83 98.30 931,687 +0.71(+0.73%)
Sep 01, 2021 98.11 98.11 97.33 97.59 1,070,079 -0.36(-0.37%)
Aug 31, 2021 98.02 98.27 97.82 97.95 803,290 -0.11(-0.11%)
Aug 30, 2021 98.46 98.54 98.01 98.06 644,829 -0.25(-0.25%)
Aug 27, 2021 97.77 98.42 97.72 98.31 650,102 +0.77(+0.78%)
Aug 26, 2021 98.22 98.23 97.48 97.54 719,376 -0.60(-0.61%)
Aug 25, 2021 97.89 98.44 97.62 98.14 805,292 +0.34(+0.34%)
Aug 24, 2021 97.99 98.00 97.70 97.81 922,032 +0.02(+0.02%)
Aug 23, 2021 97.68 98.11 97.68 97.79 873,328 +0.54(+0.55%)
Aug 20, 2021 96.64 97.42 96.41 97.25 898,118 +0.58(+0.60%)
Aug 19, 2021 96.25 97.02 96.09 96.67 1,062,686 -0.33(-0.34%)
Aug 18, 2021 97.90 98.23 96.91 97.00 975,764 -1.23(-1.25%)
Aug 17, 2021 98.22 98.51 97.41 98.23 1,166,734 -0.46(-0.47%)
Aug 16, 2021 98.21 98.72 97.71 98.69 850,875 +0.15(+0.15%)
Aug 13, 2021 98.56 98.64 98.35 98.54 882,386 +0.03(+0.03%)
Aug 12, 2021 98.42 98.54 98.04 98.52 862,835 +0.11(+0.11%)
Aug 11, 2021 97.93 98.44 97.78 98.41 992,353 +0.67(+0.69%)
Aug 10, 2021 96.95 97.76 96.81 97.73 920,718 +0.86(+0.88%)
Aug 09, 2021 96.89 97.02 96.58 96.88 941,801 -0.10(-0.10%)
Aug 06, 2021 96.74 97.16 96.71 96.98 1,070,132 +0.60(+0.62%)
Aug 05, 2021 96.10 96.40 96.07 96.38 764,945 +0.62(+0.65%)
Aug 04, 2021 96.24 96.47 95.77 95.76 1,110,551 -1.01(-1.04%)
Aug 03, 2021 95.95 96.80 95.37 96.77 1,407,195 +1.00(+1.05%)
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.