Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

121.04 +0.74 (+0.62%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 80.84 80.88 80.01 80.17 2,775,387 -0.94(-1.16%)
Nov 27, 2020 81.40 81.47 80.91 81.11 736,848 -0.10(-0.12%)
Nov 25, 2020 81.50 81.50 80.90 81.21 1,431,709 -0.53(-0.65%)
Nov 24, 2020 80.77 81.76 80.71 81.74 2,020,608 +1.83(+2.29%)
Nov 23, 2020 79.41 80.03 79.25 79.91 1,458,857 +1.03(+1.31%)
Nov 20, 2020 79.16 79.32 78.75 78.88 1,189,694 -0.30(-0.37%)
Nov 19, 2020 78.88 79.26 78.37 79.17 1,302,249 +0.19(+0.24%)
Nov 18, 2020 80.18 80.41 78.97 78.99 1,700,594 -0.88(-1.10%)
Nov 17, 2020 79.70 80.15 79.25 79.87 1,354,253 -0.40(-0.50%)
Nov 16, 2020 80.22 80.33 79.53 80.27 1,967,263 +1.40(+1.78%)
Nov 13, 2020 78.01 79.13 77.95 78.87 1,632,961 +1.34(+1.73%)
Nov 12, 2020 78.20 78.20 76.95 77.53 3,096,247 -1.17(-1.48%)
Nov 11, 2020 79.35 79.35 78.30 78.70 1,563,380 -0.12(-0.15%)
Nov 10, 2020 78.22 78.99 77.85 78.82 2,217,366 +1.10(+1.41%)
Nov 09, 2020 79.06 79.57 77.68 77.72 2,975,187 +2.93(+3.91%)
Nov 06, 2020 75.12 75.33 74.58 74.79 1,863,950 -0.14(-0.19%)
Nov 05, 2020 74.54 75.53 74.54 74.94 2,401,824 +1.21(+1.64%)
Nov 04, 2020 74.02 75.04 73.30 73.72 2,981,911 -0.20(-0.27%)
Nov 03, 2020 73.76 74.44 73.64 73.92 1,808,318 +1.13(+1.55%)
Nov 02, 2020 72.40 72.93 71.77 72.79 2,299,641 +1.37(+1.92%)
Oct 30, 2020 71.12 71.53 70.47 71.42 2,764,630 +0.03(+0.04%)
Oct 29, 2020 70.74 72.00 70.00 71.39 2,939,984 +0.57(+0.80%)
Oct 28, 2020 71.75 72.23 70.74 70.82 4,667,408 -2.09(-2.87%)
Oct 27, 2020 73.89 73.90 72.92 72.92 1,864,209 -1.03(-1.40%)
Oct 26, 2020 74.53 74.57 73.20 73.95 2,289,609 -1.35(-1.79%)
Oct 23, 2020 75.42 75.58 74.86 75.30 1,126,656 +0.04(+0.06%)
Oct 22, 2020 74.30 75.34 74.24 75.25 1,977,882 +1.06(+1.43%)
Oct 21, 2020 74.52 74.83 74.19 74.19 1,075,345 -0.39(-0.52%)
Oct 20, 2020 74.79 75.21 74.40 74.58 1,862,020 +0.18(+0.24%)
Oct 19, 2020 75.54 75.75 74.26 74.40 1,211,918 -1.07(-1.42%)
Oct 16, 2020 75.43 75.77 75.24 75.47 1,209,964 +0.20(+0.26%)
Oct 15, 2020 74.45 75.29 74.30 75.27 1,529,140 +0.17(+0.23%)
Oct 14, 2020 75.48 75.80 75.04 75.10 1,205,866 -0.32(-0.43%)
Oct 13, 2020 75.93 76.01 75.16 75.42 1,370,338 -0.69(-0.91%)
Oct 12, 2020 75.64 76.32 75.55 76.11 1,353,498 +0.61(+0.81%)
Oct 09, 2020 75.87 76.00 75.36 75.50 1,306,413 +0.04(+0.06%)
Oct 08, 2020 74.90 75.48 74.80 75.46 1,546,513 +0.91(+1.22%)
Oct 07, 2020 73.95 74.73 73.94 74.55 1,223,528 +1.18(+1.60%)
Oct 06, 2020 74.17 74.87 73.26 73.37 2,036,501 -0.54(-0.73%)
Oct 05, 2020 73.22 73.99 73.19 73.91 1,544,026 +1.19(+1.63%)
Oct 02, 2020 71.71 73.12 71.66 72.73 1,877,761 +0.09(+0.12%)
Oct 01, 2020 72.93 73.18 72.21 72.64 1,490,495 -0.03(-0.04%)
Sep 30, 2020 72.30 73.28 72.20 72.67 1,345,943 +0.56(+0.77%)
Sep 29, 2020 72.69 72.78 71.83 72.11 1,101,187 -0.57(-0.78%)
Sep 28, 2020 72.34 73.06 72.33 72.67 1,497,524 +1.10(+1.53%)
Sep 25, 2020 70.59 71.74 70.43 71.58 1,934,561 +0.69(+0.98%)
Sep 24, 2020 70.60 71.58 70.05 70.89 2,647,178 +0.18(+0.25%)
Sep 23, 2020 72.24 72.50 70.66 70.71 2,324,277 -1.34(-1.86%)
Sep 22, 2020 72.01 72.55 71.62 72.05 1,431,142 +0.09(+0.12%)
Sep 21, 2020 72.48 72.55 71.10 71.96 3,080,923 -1.50(-2.05%)
Sep 18, 2020 74.11 74.12 73.09 73.46 1,907,316 -0.59(-0.79%)
Sep 17, 2020 73.56 74.23 73.14 74.05 1,846,042 -0.25(-0.34%)
Sep 16, 2020 74.19 75.06 73.97 74.30 1,698,960 +0.43(+0.58%)
Sep 15, 2020 74.41 74.50 73.76 73.87 1,815,940 -0.14(-0.19%)
Sep 14, 2020 73.66 74.38 73.58 74.01 2,132,860 +0.84(+1.14%)
Sep 11, 2020 72.84 73.47 72.66 73.17 2,258,809 +0.53(+0.74%)
Sep 10, 2020 74.02 74.04 72.51 72.64 3,022,826 -1.18(-1.59%)
Sep 09, 2020 73.50 74.42 73.39 73.82 2,447,646 +0.85(+1.16%)
Sep 08, 2020 74.16 74.21 72.76 72.97 3,098,809 -1.52(-2.04%)
Sep 04, 2020 74.93 75.31 73.62 74.49 2,482,241 +0.06(+0.08%)
Sep 03, 2020 75.97 76.56 73.90 74.43 2,551,398 -1.40(-1.84%)
Sep 02, 2020 74.75 76.04 74.61 75.83 2,472,379 +1.29(+1.73%)
Sep 01, 2020 74.49 74.56 74.15 74.54 2,289,638 -0.05(-0.07%)
Aug 31, 2020 75.04 75.13 74.59 74.59 1,767,603 -0.57(-0.76%)
Aug 28, 2020 74.92 75.19 74.46 75.16 1,341,041 +0.50(+0.67%)
Aug 27, 2020 74.33 74.96 74.33 74.66 1,842,566 +0.45(+0.60%)
Aug 26, 2020 74.39 74.42 73.93 74.22 1,347,747 -0.32(-0.43%)
Aug 25, 2020 74.96 74.99 74.24 74.54 1,412,613 -0.13(-0.18%)
Aug 24, 2020 73.93 74.67 73.66 74.67 1,346,016 +1.10(+1.50%)
Aug 21, 2020 73.42 73.62 73.21 73.57 1,359,127 -0.06(-0.08%)
Aug 20, 2020 73.64 73.81 73.46 73.63 1,522,988 -0.39(-0.53%)
Aug 19, 2020 74.35 74.64 73.88 74.02 1,625,154 -0.21(-0.29%)
Aug 18, 2020 74.56 74.63 74.17 74.23 1,412,316 -0.28(-0.37%)
Aug 17, 2020 74.82 74.82 74.46 74.51 1,891,970 -0.25(-0.33%)
Aug 14, 2020 74.34 74.95 74.19 74.76 1,637,827 +0.18(+0.24%)
Aug 13, 2020 74.71 74.81 74.34 74.58 1,631,764 -0.61(-0.82%)
Aug 12, 2020 75.25 75.38 74.95 75.20 1,612,721 +0.61(+0.82%)
Aug 11, 2020 75.36 75.75 74.35 74.58 2,097,361 -0.03(-0.04%)
Aug 10, 2020 74.05 74.67 73.98 74.61 2,096,262 +0.68(+0.92%)
Aug 07, 2020 72.92 73.93 72.85 73.93 2,045,150 +0.83(+1.13%)
Aug 06, 2020 73.09 73.33 72.82 73.10 1,894,219 -0.04(-0.05%)
Aug 05, 2020 73.34 73.47 73.03 73.14 1,768,103 +0.21(+0.29%)
Aug 04, 2020 72.33 72.93 72.29 72.93 1,295,471 +0.46(+0.64%)
Aug 03, 2020 72.54 72.78 72.12 72.46 1,395,853 +0.18(+0.25%)
Jul 31, 2020 72.28 72.41 71.33 72.28 1,578,515 -0.28(-0.38%)
Jul 30, 2020 72.57 72.65 71.83 72.56 1,334,134 -0.58(-0.79%)
Jul 29, 2020 72.66 73.29 72.38 73.14 1,630,248 +0.56(+0.77%)
Jul 28, 2020 72.53 72.97 72.48 72.58 1,119,141 -0.04(-0.06%)
Jul 27, 2020 72.55 72.66 72.11 72.62 1,547,032 +0.04(+0.06%)
Jul 24, 2020 73.13 73.29 72.28 72.58 1,919,785 -0.75(-1.02%)
Jul 23, 2020 73.34 73.77 73.05 73.33 2,199,253 -0.05(-0.07%)
Jul 22, 2020 72.89 73.43 72.69 73.38 1,944,508 +0.35(+0.48%)
Jul 21, 2020 72.57 73.35 72.42 73.03 2,087,161 +0.95(+1.32%)
Jul 20, 2020 72.50 72.55 71.95 72.08 1,670,346 -0.53(-0.72%)
Jul 17, 2020 72.74 72.94 72.42 72.61 1,465,732 +0.14(+0.20%)
Jul 16, 2020 72.06 72.69 71.85 72.46 1,641,538 +0.12(+0.16%)
Jul 15, 2020 72.48 72.55 72.00 72.35 2,208,979 +0.89(+1.25%)
Jul 14, 2020 70.38 71.61 70.13 71.46 1,946,286 +0.90(+1.27%)
Jul 13, 2020 70.93 71.51 70.46 70.56 2,292,604 +0.12(+0.16%)
Jul 10, 2020 69.12 70.50 69.12 70.44 1,493,927 +1.39(+2.01%)
Jul 09, 2020 70.18 70.18 68.55 69.05 1,824,199 -0.83(-1.18%)
Jul 08, 2020 70.25 70.55 69.70 69.88 1,546,558 -0.27(-0.38%)
Jul 07, 2020 70.41 70.58 70.01 70.15 1,615,529 -0.78(-1.10%)
Jul 06, 2020 71.22 71.44 70.65 70.93 1,786,500 +0.66(+0.94%)
Jul 02, 2020 70.82 71.27 70.14 70.27 1,838,231 +0.40(+0.57%)
Jul 01, 2020 70.34 70.69 69.84 69.87 2,055,799 -0.26(-0.37%)
Jun 30, 2020 69.23 70.45 69.15 70.13 1,866,637 +0.84(+1.21%)
Jun 29, 2020 68.72 69.36 68.42 69.29 2,090,230 +1.08(+1.58%)
Jun 26, 2020 69.39 69.39 67.91 68.22 2,977,858 -1.56(-2.23%)
Jun 25, 2020 68.88 69.83 68.41 69.77 2,585,691 +0.75(+1.08%)
Jun 24, 2020 70.26 70.26 68.56 69.03 3,310,412 -1.83(-2.59%)
Jun 23, 2020 71.59 71.71 70.80 70.86 1,869,715 +0.05(+0.08%)
Jun 22, 2020 70.95 71.01 70.19 70.81 2,437,150 -0.11(-0.15%)
Jun 19, 2020 72.41 72.41 70.63 70.92 1,894,205 -0.57(-0.80%)
Jun 18, 2020 71.02 71.62 70.78 71.49 1,673,899 +0.12(+0.17%)
Jun 17, 2020 72.30 72.32 71.24 71.37 1,213,697 -0.73(-1.01%)
Jun 16, 2020 72.86 72.94 70.92 72.10 1,987,045 +1.41(+1.99%)
Jun 15, 2020 68.71 71.08 68.33 70.69 1,988,016 +0.43(+0.61%)
Jun 12, 2020 71.36 71.39 68.93 70.26 2,500,596 +0.87(+1.26%)
Jun 11, 2020 71.86 72.22 69.27 69.38 3,340,047 -4.61(-6.23%)
Jun 10, 2020 75.24 75.24 73.95 73.99 1,819,817 -1.29(-1.71%)
Jun 09, 2020 75.56 75.63 74.96 75.28 2,063,348 -1.17(-1.53%)
Jun 08, 2020 75.61 76.47 75.45 76.45 2,343,499 +1.29(+1.71%)
Jun 05, 2020 75.25 75.96 74.96 75.16 3,672,739 +1.94(+2.65%)
Jun 04, 2020 72.60 73.22 72.46 73.22 2,175,928 +0.30(+0.41%)
Jun 03, 2020 72.21 73.09 72.18 72.92 2,019,466 +1.40(+1.96%)
Jun 02, 2020 71.08 71.52 70.87 71.52 1,933,074 +0.78(+1.11%)
Jun 01, 2020 70.46 71.02 70.24 70.74 1,670,144 +0.07(+0.10%)
May 29, 2020 70.32 70.78 69.44 70.67 2,800,386 +0.14(+0.20%)
May 28, 2020 71.30 71.34 70.34 70.53 2,411,283 -0.22(-0.31%)
May 27, 2020 70.41 70.75 69.59 70.75 1,971,130 +1.47(+2.12%)
May 26, 2020 69.43 69.81 69.13 69.28 2,346,719 +1.49(+2.20%)
May 22, 2020 67.82 67.88 67.32 67.79 2,242,465 -0.06(-0.09%)
May 21, 2020 68.19 68.44 67.65 67.85 1,804,235 -0.48(-0.70%)
May 20, 2020 68.18 68.61 67.92 68.33 1,282,817 +1.01(+1.51%)
May 19, 2020 68.26 68.26 67.30 67.31 1,591,463 -1.14(-1.66%)
May 18, 2020 67.93 68.82 67.79 68.45 2,617,500 +2.43(+3.68%)
May 15, 2020 65.67 66.13 65.24 66.02 1,696,010 -0.04(-0.07%)
May 14, 2020 64.55 66.08 63.90 66.06 2,512,813 +0.87(+1.34%)
May 13, 2020 66.31 66.36 64.69 65.19 2,468,098 -1.31(-1.97%)
May 12, 2020 68.02 68.19 66.48 66.50 1,871,334 -1.24(-1.83%)
May 11, 2020 67.59 68.12 67.24 67.75 1,774,308 -0.36(-0.53%)
May 08, 2020 67.52 68.18 67.30 68.11 1,575,912 +1.55(+2.33%)
May 07, 2020 66.93 67.39 66.48 66.56 2,082,074 +0.37(+0.56%)
May 06, 2020 67.57 67.64 66.16 66.19 1,586,246 -1.00(-1.48%)
May 05, 2020 67.60 68.02 67.17 67.18 2,225,124 +0.35(+0.53%)
May 04, 2020 66.51 66.93 65.94 66.83 2,313,825 -0.05(-0.08%)
May 01, 2020 67.68 67.79 66.59 66.88 2,014,302 -1.84(-2.68%)
Apr 30, 2020 69.53 69.59 68.45 68.72 8,201,472 -1.48(-2.11%)
Apr 29, 2020 70.35 70.74 69.64 70.20 1,866,578 +1.17(+1.70%)
Apr 28, 2020 69.85 69.97 68.85 69.03 2,072,723 +0.28(+0.41%)
Apr 27, 2020 67.93 69.07 67.78 68.75 3,787,061 +1.28(+1.89%)
Apr 24, 2020 66.98 67.71 66.49 67.47 1,709,631 +0.86(+1.30%)
Apr 23, 2020 66.93 67.75 66.51 66.61 2,192,824 -0.02(-0.03%)
Apr 22, 2020 66.78 67.07 66.25 66.63 1,735,650 +1.17(+1.79%)
Apr 21, 2020 65.92 66.49 65.31 65.45 2,329,501 -1.82(-2.71%)
Apr 20, 2020 67.39 68.48 67.20 67.28 2,946,299 -1.33(-1.94%)
Apr 17, 2020 67.93 68.81 67.38 68.61 2,753,504 +2.37(+3.58%)
Apr 16, 2020 66.57 66.72 65.53 66.24 2,343,797 -0.11(-0.16%)
Apr 15, 2020 66.95 67.12 65.83 66.34 3,020,323 -2.11(-3.08%)
Apr 14, 2020 68.11 68.56 67.51 68.45 3,515,385 +1.66(+2.48%)
Apr 13, 2020 67.83 67.85 66.18 66.79 4,456,526 -1.12(-1.65%)
Apr 09, 2020 67.77 68.94 67.26 67.91 4,478,801 +1.32(+1.98%)
Apr 08, 2020 65.13 66.94 64.39 66.59 2,590,630 +2.26(+3.52%)
Apr 07, 2020 66.49 66.67 64.33 64.33 3,790,348 -0.03(-0.04%)
Apr 06, 2020 62.86 64.81 62.70 64.35 3,444,900 +3.54(+5.82%)
Apr 03, 2020 61.43 62.14 60.10 60.81 3,383,279 -0.89(-1.44%)
Apr 02, 2020 59.54 61.87 59.54 61.70 2,903,961 +1.98(+3.32%)
Apr 01, 2020 59.84 60.86 59.16 59.72 3,830,073 -2.61(-4.18%)
Mar 31, 2020 63.43 63.67 61.99 62.33 2,513,266 -1.21(-1.90%)
Mar 30, 2020 61.84 63.73 61.63 63.53 5,918,482 +2.09(+3.40%)
Mar 27, 2020 61.02 63.39 60.82 61.45 3,218,344 -1.69(-2.68%)
Mar 26, 2020 59.83 63.53 59.68 63.14 5,413,396 +4.03(+6.83%)
Mar 25, 2020 58.91 61.31 57.22 59.10 5,287,407 +0.77(+1.31%)
Mar 24, 2020 56.67 58.54 56.20 58.34 5,080,563 +4.62(+8.61%)
Mar 23, 2020 55.83 55.95 52.92 53.71 6,732,712 -2.35(-4.20%)
Mar 20, 2020 59.38 59.46 55.80 56.06 4,516,261 -2.80(-4.76%)
Mar 19, 2020 58.99 60.31 57.27 58.87 4,657,898 -1.06(-1.76%)
Mar 18, 2020 59.21 61.08 56.89 59.92 5,474,358 -3.16(-5.01%)
Mar 17, 2020 59.93 63.08 58.60 63.08 4,926,516 +4.16(+7.06%)
Mar 16, 2020 58.64 62.96 57.72 58.93 5,142,791 -6.59(-10.06%)
Mar 13, 2020 63.61 65.63 60.35 65.52 4,841,251 +5.44(+9.05%)
Mar 12, 2020 62.07 64.37 59.98 60.08 8,095,797 -6.57(-9.86%)
Mar 11, 2020 68.19 68.56 65.87 66.65 4,525,605 -3.40(-4.85%)
Mar 10, 2020 69.77 70.16 66.55 70.05 7,226,606 +2.73(+4.06%)
Mar 09, 2020 69.85 69.85 66.85 67.32 6,443,671 -5.82(-7.96%)
Mar 06, 2020 72.07 73.41 71.54 73.14 4,018,158 -1.15(-1.54%)
Mar 05, 2020 74.79 75.45 73.57 74.29 2,734,659 -2.33(-3.04%)
Mar 04, 2020 74.86 76.63 74.15 76.62 2,941,516 +3.04(+4.14%)
Mar 03, 2020 75.57 76.58 72.88 73.57 4,295,826 -1.92(-2.55%)
Mar 02, 2020 72.61 75.50 71.95 75.50 4,555,110 +3.34(+4.63%)
Feb 28, 2020 71.53 72.35 70.13 72.15 7,568,219 -1.29(-1.76%)
Feb 27, 2020 75.54 76.36 73.44 73.45 4,706,207 -3.26(-4.25%)
Feb 26, 2020 77.54 78.22 76.65 76.71 2,885,855 -0.52(-0.68%)
Feb 25, 2020 79.69 79.80 76.95 77.24 4,472,754 -2.28(-2.87%)
Feb 24, 2020 79.94 80.35 79.37 79.52 3,861,078 -2.20(-2.70%)
Feb 21, 2020 81.78 81.91 81.45 81.72 1,026,635 -0.39(-0.48%)
Feb 20, 2020 81.99 82.29 81.46 82.12 1,102,085 -0.03(-0.04%)
Feb 19, 2020 82.20 82.28 82.06 82.15 1,285,604 +0.14(+0.17%)
Feb 18, 2020 82.27 82.35 81.70 82.01 931,493 -0.43(-0.52%)
Feb 14, 2020 82.62 82.62 82.12 82.44 1,013,486 -0.08(-0.10%)
Feb 13, 2020 82.46 82.69 82.15 82.52 1,040,749 -0.22(-0.26%)
Feb 12, 2020 82.86 82.97 82.57 82.74 956,655 +0.22(+0.26%)
Feb 11, 2020 82.54 82.76 82.38 82.52 944,187 +0.31(+0.37%)
Feb 10, 2020 81.79 82.21 81.71 82.21 943,734 +0.27(+0.33%)
Feb 07, 2020 82.22 82.22 81.81 81.94 854,900 -0.45(-0.54%)
Feb 06, 2020 82.67 82.69 82.31 82.39 1,174,292 +0.03(+0.03%)
Feb 05, 2020 81.65 82.38 81.57 82.36 1,306,893 +1.34(+1.65%)
Feb 04, 2020 81.07 81.40 80.96 81.02 1,053,807 +0.87(+1.08%)
Feb 03, 2020 80.25 80.74 80.07 80.16 1,677,911 +0.25(+0.32%)
Jan 31, 2020 80.96 80.99 79.62 79.90 2,934,011 -1.38(-1.70%)
Jan 30, 2020 80.45 81.36 80.21 81.29 2,063,817 +0.33(+0.41%)
Jan 29, 2020 81.56 81.67 80.94 80.95 923,012 -0.44(-0.54%)
Jan 28, 2020 81.20 81.61 81.08 81.39 919,441 +0.52(+0.65%)
Jan 27, 2020 80.87 81.23 80.67 80.87 1,444,018 -1.00(-1.22%)
Jan 24, 2020 82.79 82.79 81.52 81.86 1,163,268 -0.73(-0.89%)
Jan 23, 2020 82.41 82.62 81.97 82.60 953,109 -0.09(-0.11%)
Jan 22, 2020 82.73 82.90 82.59 82.69 1,084,024 +0.16(+0.19%)
Jan 21, 2020 82.67 82.78 82.37 82.53 1,637,169 -0.37(-0.44%)
Jan 17, 2020 82.82 82.93 82.75 82.89 1,146,117 +0.18(+0.22%)
Jan 16, 2020 82.49 82.71 82.41 82.71 1,485,476 +0.57(+0.69%)
Jan 15, 2020 82.05 82.36 81.93 82.14 1,488,559 +0.05(+0.06%)
Jan 14, 2020 81.89 82.24 81.84 82.09 972,812 +0.10(+0.12%)
Jan 13, 2020 81.69 81.99 81.51 81.99 3,036,082 +0.45(+0.56%)
Jan 10, 2020 81.96 82.00 81.44 81.54 1,880,964 -0.31(-0.38%)
Jan 09, 2020 81.75 81.86 81.54 81.85 1,491,018 +0.39(+0.48%)
Jan 08, 2020 81.30 81.77 81.22 81.46 1,090,777 +0.21(+0.26%)
Jan 07, 2020 81.41 81.44 81.16 81.25 951,599 -0.33(-0.41%)
Jan 06, 2020 81.16 81.60 81.15 81.58 2,850,798 +0.04(+0.05%)
Jan 03, 2020 81.47 81.81 81.31 81.54 2,211,056 -0.65(-0.79%)
Jan 02, 2020 82.30 82.34 81.82 82.19 2,272,092 +0.23(+0.28%)
Dec 31, 2019 81.61 82.00 81.56 81.96 803,906 +0.24(+0.30%)
Dec 30, 2019 82.15 82.18 81.64 81.71 1,819,252 -0.38(-0.47%)
Dec 27, 2019 82.27 82.27 81.98 82.10 1,575,225 +0.02(+0.02%)
Dec 26, 2019 82.00 82.12 81.86 82.08 1,217,726 +0.19(+0.23%)
Dec 24, 2019 81.99 82.03 81.77 81.89 527,552 -0.03(-0.03%)
Dec 23, 2019 82.10 82.10 81.85 81.92 3,114,734 -0.03(-0.03%)
Dec 20, 2019 81.85 82.07 81.74 81.94 1,555,467 +0.54(+0.66%)
Dec 19, 2019 81.30 81.47 81.24 81.40 2,635,552 +0.16(+0.20%)
Dec 18, 2019 81.42 81.43 81.15 81.24 976,632 -0.04(-0.05%)
Dec 17, 2019 81.30 81.44 81.23 81.28 1,799,947 +0.12(+0.15%)
Dec 16, 2019 81.10 81.35 81.02 81.16 1,676,480 +0.52(+0.65%)
Dec 13, 2019 80.81 81.08 80.34 80.64 1,829,623 -0.22(-0.27%)
Dec 12, 2019 79.96 80.97 79.90 80.86 2,102,847 +0.93(+1.16%)
Dec 11, 2019 79.90 80.10 79.77 79.93 1,897,784 +0.14(+0.17%)
Dec 10, 2019 79.87 80.02 79.60 79.79 1,684,468 -0.12(-0.15%)
Dec 09, 2019 79.93 80.09 79.90 79.91 1,746,796 -0.10(-0.12%)
Dec 06, 2019 79.82 80.20 79.77 80.01 1,630,059 +0.68(+0.85%)
Dec 05, 2019 79.33 79.36 78.95 79.33 1,601,391 +0.12(+0.15%)
Dec 04, 2019 78.86 79.32 78.74 79.21 1,658,693 +0.62(+0.79%)
Dec 03, 2019 78.55 78.66 78.11 78.59 2,070,999 -0.58(-0.73%)
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.