Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

126.72 -0.32 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Feb 27, 2006 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Feb 24, 2006 8.700 8.791 8.700 8.791 1,820 +0.09(+1.04%)
Feb 23, 2006 8.525 8.700 8.458 8.700 22,013 +0.12(+1.41%)
Feb 22, 2006 8.579 8.579 8.579 8.579 1,986 -0.01(-0.14%)
Feb 21, 2006 8.609 8.609 8.525 8.591 13,406 -0.05(-0.63%)
Feb 17, 2006 8.640 8.724 8.621 8.646 3,806 -0.05(-0.62%)
Feb 16, 2006 8.760 8.760 8.700 8.700 3,475 +0.05(+0.56%)
Feb 15, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Feb 14, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Feb 13, 2006 8.640 8.754 8.603 8.652 4,303 -0.04(-0.42%)
Feb 10, 2006 8.634 8.694 8.634 8.688 496 +0.05(+0.56%)
Feb 09, 2006 8.519 8.730 8.519 8.640 10,593 +0.12(+1.42%)
Feb 08, 2006 8.579 8.579 8.519 8.519 1,655 -0.16(-1.81%)
Feb 07, 2006 8.567 8.676 8.567 8.676 6,786 +0.19(+2.21%)
Feb 06, 2006 8.567 8.567 8.489 8.489 2,482 -0.03(-0.35%)
Feb 03, 2006 8.579 8.579 8.519 8.519 827 -0.03(-0.35%)
Feb 02, 2006 8.458 8.549 8.452 8.549 12,910 +0.09(+1.07%)
Feb 01, 2006 8.416 8.458 8.416 8.458 8,110 +0.05(+0.57%)
Jan 31, 2006 8.386 8.410 8.386 8.410 496 +0.01(+0.14%)
Jan 30, 2006 8.368 8.410 8.368 8.398 3,641 -0.03(-0.36%)
Jan 27, 2006 8.458 8.483 8.428 8.428 1,324 -0.03(-0.36%)
Jan 26, 2006 8.410 8.458 8.398 8.458 5,296 +0.09(+1.08%)
Jan 25, 2006 8.368 8.368 8.368 8.368 1,655 -0.04(-0.43%)
Jan 24, 2006 8.277 8.404 8.277 8.404 14,234 +0.10(+1.16%)
Jan 23, 2006 8.289 8.307 8.289 8.307 2,317 +0.04(+0.51%)
Jan 20, 2006 8.283 8.338 8.265 8.265 4,468 -0.04(-0.44%)
Jan 19, 2006 8.319 8.319 8.301 8.301 5,131 -0.06(-0.72%)
Jan 18, 2006 8.313 8.362 8.313 8.362 5,131 +0.04(+0.51%)
Jan 17, 2006 8.295 8.319 8.277 8.319 10,593 +0.02(+0.29%)
Jan 13, 2006 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Jan 12, 2006 8.295 8.295 8.295 8.295 6,620 -0.10(-1.15%)
Jan 11, 2006 8.392 8.392 8.392 8.392 827 -0.01(-0.07%)
Jan 10, 2006 8.319 8.458 8.319 8.398 7,944 +0.07(+0.80%)
Jan 09, 2006 8.325 8.338 8.319 8.332 3,475 -0.01(-0.14%)
Jan 06, 2006 8.307 8.344 8.271 8.344 5,627 +0.07(+0.88%)
Jan 05, 2006 8.180 8.271 8.180 8.271 13,241 +0.11(+1.33%)
Jan 04, 2006 8.120 8.162 8.120 8.162 4,634 +0.05(+0.67%)
Jan 03, 2006 8.126 8.144 8.035 8.108 14,565 -0.02(-0.30%)
Dec 30, 2005 8.114 8.144 8.114 8.132 1,655 +0.04(+0.52%)
Dec 29, 2005 8.144 8.193 8.035 8.090 17,710 -0.05(-0.59%)
Dec 28, 2005 8.126 8.138 8.126 8.138 1,655 +0.02(+0.22%)
Dec 27, 2005 8.054 8.120 8.048 8.120 6,289 +0.09(+1.13%)
Dec 23, 2005 8.005 8.048 8.005 8.029 9,765 -0.01(-0.08%)
Dec 22, 2005 8.078 8.084 8.005 8.035 8,606 -0.04(-0.45%)
Dec 21, 2005 8.077 8.078 8.035 8.072 4,799 +0.04(+0.45%)
Dec 20, 2005 8.035 8.035 8.035 8.035 1,655 -0.01(-0.08%)
Dec 19, 2005 8.047 8.078 8.005 8.041 8,772 +0.04(+0.45%)
Dec 16, 2005 8.035 8.035 8.005 8.005 6,289 +0.04(+0.53%)
Dec 15, 2005 7.993 8.066 7.951 7.963 8,772 -0.02(-0.30%)
Dec 14, 2005 7.999 7.999 7.987 7.987 3,972 -0.01(-0.08%)
Dec 13, 2005 8.011 8.035 7.993 7.993 9,268 -0.07(-0.90%)
Dec 12, 2005 8.035 8.066 8.035 8.066 6,124 +0.07(+0.83%)
Dec 09, 2005 8.084 8.084 7.957 7.999 16,386 -0.08(-1.05%)
Dec 08, 2005 8.126 8.144 8.084 8.084 5,296 +0.02(+0.23%)
Dec 07, 2005 8.126 8.126 8.066 8.066 3,972 -0.06(-0.75%)
Dec 06, 2005 8.126 8.138 8.084 8.126 13,406 -0.01(-0.15%)
Dec 05, 2005 8.168 8.168 8.138 8.138 4,468 -0.02(-0.30%)
Dec 02, 2005 8.199 8.247 8.162 8.162 4,799 +0.01(+0.07%)
Dec 01, 2005 8.132 8.187 8.126 8.156 9,599 +0.03(+0.37%)
Nov 30, 2005 8.096 8.132 8.066 8.126 8,275 +0.09(+1.13%)
Nov 29, 2005 8.035 8.072 8.029 8.035 7,613 +0.02(+0.23%)
Nov 28, 2005 8.048 8.066 8.017 8.017 1,489 -0.03(-0.38%)
Nov 25, 2005 8.035 8.048 8.035 8.048 662 +0.02(+0.30%)
Nov 23, 2005 8.023 8.023 8.023 8.023 0 +0.00(+0.00%)
Nov 22, 2005 8.023 8.023 8.023 8.023 0 +0.00(+0.00%)
Nov 21, 2005 7.975 8.023 7.975 8.023 13,572 +0.05(+0.68%)
Nov 18, 2005 7.963 7.969 7.945 7.969 1,986 +0.01(+0.15%)
Nov 17, 2005 7.987 7.987 7.884 7.957 45,517 -0.03(-0.38%)
Nov 16, 2005 8.029 8.029 7.987 7.987 8,275 -0.04(-0.53%)
Nov 15, 2005 8.126 8.168 8.029 8.029 13,903 -0.17(-2.06%)
Nov 14, 2005 8.205 8.205 8.126 8.199 10,262 -0.01(-0.07%)
Nov 11, 2005 8.277 8.277 8.187 8.205 13,241 -0.10(-1.24%)
Nov 10, 2005 8.307 8.307 8.307 8.307 2,151 -0.02(-0.22%)
Nov 09, 2005 8.519 8.549 8.325 8.325 12,910 -0.25(-2.96%)
Nov 08, 2005 8.519 8.579 8.519 8.579 1,820 +0.13(+1.50%)
Nov 07, 2005 8.452 8.452 8.452 8.452 165 +0.01(+0.07%)
Nov 04, 2005 8.446 8.452 8.446 8.446 2,317 -0.02(-0.21%)
Nov 03, 2005 8.464 8.464 8.464 8.464 0 +0.00(+0.00%)
Nov 02, 2005 8.458 8.464 8.458 8.464 1,655 +0.04(+0.43%)
Nov 01, 2005 8.416 8.428 8.416 8.428 5,462 +0.01(+0.14%)
Oct 31, 2005 8.416 8.416 8.416 8.416 1,324 +0.01(+0.07%)
Oct 28, 2005 8.410 8.410 8.410 8.410 3,806 +0.01(+0.14%)
Oct 27, 2005 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Oct 26, 2005 8.392 8.398 8.392 8.398 2,813 -0.01(-0.14%)
Oct 25, 2005 8.410 8.410 8.410 8.410 165 +0.00(+0.00%)
Oct 24, 2005 8.392 8.410 8.392 8.410 2,151 +0.02(+0.29%)
Oct 21, 2005 8.386 8.386 8.386 8.386 1,158 +0.02(+0.22%)
Oct 20, 2005 8.368 8.368 8.368 8.368 0 +0.00(+0.00%)
Oct 19, 2005 8.368 8.368 8.319 8.368 13,075 -0.08(-0.93%)
Oct 18, 2005 8.446 8.446 8.446 8.446 0 +0.00(+0.00%)
Oct 17, 2005 8.446 8.446 8.446 8.446 165 -0.02(-0.21%)
Oct 14, 2005 8.464 8.464 8.464 8.464 1,158 -0.02(-0.28%)
Oct 13, 2005 8.489 8.537 8.489 8.489 4,137 -0.04(-0.50%)
Oct 12, 2005 8.591 8.591 8.531 8.531 4,303 -0.10(-1.18%)
Oct 11, 2005 8.688 8.688 8.634 8.634 4,303 -0.13(-1.45%)
Oct 10, 2005 8.670 8.760 8.670 8.760 2,648 +0.03(+0.35%)
Oct 07, 2005 8.718 8.730 8.718 8.730 2,648 +0.01(+0.07%)
Oct 06, 2005 8.688 8.724 8.688 8.724 3,806 +0.04(+0.49%)
Oct 05, 2005 8.682 8.682 8.682 8.682 1,324 +0.05(+0.56%)
Oct 04, 2005 8.700 8.700 8.634 8.634 7,282 -0.04(-0.42%)
Oct 03, 2005 8.845 8.845 8.670 8.670 3,641 -0.12(-1.37%)
Sep 30, 2005 8.718 8.851 8.718 8.791 2,482 +0.11(+1.32%)
Sep 29, 2005 8.718 8.724 8.676 8.676 3,806 +0.03(+0.35%)
Sep 28, 2005 8.640 8.646 8.640 8.646 1,158 +0.01(+0.07%)
Sep 27, 2005 8.718 8.730 8.640 8.640 7,613 -0.05(-0.56%)
Sep 26, 2005 8.688 8.688 8.688 8.688 331 -0.04(-0.48%)
Sep 23, 2005 8.730 8.760 8.730 8.730 4,303 -0.04(-0.48%)
Sep 22, 2005 8.760 8.773 8.760 8.773 7,448 -0.11(-1.29%)
Sep 21, 2005 8.942 8.942 8.887 8.887 1,655 -0.04(-0.47%)
Sep 20, 2005 8.881 8.930 8.821 8.930 3,475 +0.10(+1.16%)
Sep 19, 2005 8.670 8.881 8.670 8.827 17,875 +0.13(+1.46%)
Sep 16, 2005 8.700 8.724 8.640 8.700 6,620 -0.05(-0.62%)
Sep 15, 2005 8.821 8.887 8.754 8.754 4,137 -0.10(-1.09%)
Sep 14, 2005 8.863 8.863 8.851 8.851 2,482 -0.08(-0.95%)
Sep 13, 2005 8.936 8.936 8.936 8.936 827 +0.05(+0.61%)
Sep 12, 2005 8.875 8.881 8.875 8.881 2,482 +0.02(+0.27%)
Sep 09, 2005 8.857 8.857 8.857 8.857 0 +0.00(+0.00%)
Sep 08, 2005 8.815 8.881 8.815 8.857 10,758 +0.09(+1.03%)
Sep 07, 2005 8.815 8.857 8.767 8.767 13,572 +0.10(+1.12%)
Sep 06, 2005 8.640 8.821 8.640 8.670 18,537 +0.01(+0.07%)
Sep 02, 2005 8.628 8.664 8.621 8.664 3,972 +0.01(+0.07%)
Sep 01, 2005 8.549 8.670 8.525 8.658 14,896 +0.13(+1.49%)
Aug 31, 2005 8.543 8.543 8.464 8.531 4,468 +0.04(+0.43%)
Aug 30, 2005 8.609 8.658 8.470 8.495 11,751 -0.11(-1.33%)
Aug 29, 2005 8.561 8.609 8.561 8.609 3,641 +0.08(+0.99%)
Aug 26, 2005 8.549 8.573 8.525 8.525 4,137 -0.02(-0.21%)
Aug 25, 2005 8.501 8.543 8.476 8.543 8,110 +0.07(+0.86%)
Aug 24, 2005 8.458 8.483 8.458 8.470 7,448 +0.01(+0.14%)
Aug 23, 2005 8.434 8.458 8.434 8.458 3,475 +0.09(+1.08%)
Aug 22, 2005 8.458 8.483 8.338 8.368 9,434 -0.02(-0.29%)
Aug 19, 2005 8.519 8.519 8.392 8.392 7,944 -0.10(-1.21%)
Aug 18, 2005 8.489 8.495 8.489 8.495 2,317 +0.02(+0.29%)
Aug 17, 2005 8.434 8.470 8.434 8.470 2,979 +0.00(+0.00%)
Aug 16, 2005 8.422 8.470 8.386 8.470 9,268 +0.07(+0.86%)
Aug 15, 2005 8.519 8.543 8.301 8.398 27,641 -0.09(-1.07%)
Aug 12, 2005 8.525 8.525 8.476 8.489 2,813 -0.04(-0.43%)
Aug 11, 2005 8.525 8.525 8.525 8.525 1,158 +0.00(+0.00%)
Aug 10, 2005 8.573 8.573 8.525 8.525 8,441 -0.04(-0.49%)
Aug 09, 2005 8.537 8.579 8.531 8.567 12,248 +0.03(+0.35%)
Aug 08, 2005 8.640 8.640 8.489 8.537 17,379 -0.15(-1.74%)
Aug 05, 2005 8.688 8.688 8.688 8.688 3,475 +0.00(+0.00%)
Aug 04, 2005 8.688 8.688 8.688 8.688 662 +0.00(+0.00%)
Aug 03, 2005 8.688 8.688 8.688 8.688 993 +0.01(+0.14%)
Aug 02, 2005 8.676 8.676 8.676 8.676 165 +0.00(+0.00%)
Aug 01, 2005 8.676 8.676 8.676 8.676 165 +0.00(+0.00%)
Jul 29, 2005 8.688 8.688 8.658 8.676 993 +0.00(+0.00%)
Jul 28, 2005 8.658 8.676 8.658 8.676 1,986 -0.01(-0.14%)
Jul 27, 2005 8.640 8.688 8.621 8.688 2,482 +0.05(+0.56%)
Jul 26, 2005 8.652 8.652 8.640 8.640 662 +0.00(+0.00%)
Jul 25, 2005 8.760 8.760 8.640 8.640 14,896 -0.18(-1.99%)
Jul 22, 2005 8.821 8.839 8.809 8.815 5,462 -0.01(-0.07%)
Jul 21, 2005 8.827 8.827 8.821 8.821 3,806 +0.03(+0.34%)
Jul 20, 2005 8.839 8.839 8.791 8.791 8,110 -0.14(-1.56%)
Jul 19, 2005 8.930 8.930 8.930 8.930 993 +0.01(+0.07%)
Jul 18, 2005 8.924 8.924 8.924 8.924 496 -0.01(-0.07%)
Jul 15, 2005 8.905 8.930 8.905 8.930 4,137 +0.03(+0.34%)
Jul 14, 2005 8.881 8.899 8.881 8.899 5,627 -0.07(-0.81%)
Jul 13, 2005 8.972 8.972 8.972 8.972 165 -0.02(-0.20%)
Jul 12, 2005 8.990 8.990 8.990 8.990 1,158 -0.01(-0.07%)
Jul 11, 2005 8.930 8.996 8.930 8.996 2,151 +0.09(+1.02%)
Jul 08, 2005 8.905 8.905 8.905 8.905 0 +0.00(+0.00%)
Jul 07, 2005 8.905 8.905 8.905 8.905 331 -0.02(-0.27%)
Jul 06, 2005 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Jul 05, 2005 9.002 9.002 8.930 8.930 1,986 -0.13(-1.47%)
Jul 01, 2005 8.990 9.063 8.990 9.063 1,986 +0.08(+0.87%)
Jun 30, 2005 9.026 9.026 8.984 8.984 993 -0.04(-0.47%)
Jun 29, 2005 9.026 9.026 9.026 9.026 2,151 +0.00(+0.00%)
Jun 28, 2005 9.063 9.069 9.026 9.026 827 -0.02(-0.27%)
Jun 27, 2005 9.038 9.050 9.032 9.050 3,641 +0.02(+0.27%)
Jun 24, 2005 9.014 9.038 9.014 9.026 1,158 +0.03(+0.34%)
Jun 23, 2005 8.996 8.996 8.996 8.996 0 +0.00(+0.00%)
Jun 22, 2005 8.978 8.996 8.978 8.996 3,806 +0.03(+0.34%)
Jun 21, 2005 8.912 8.966 8.912 8.966 7,282 +0.08(+0.95%)
Jun 20, 2005 9.008 9.008 8.863 8.881 11,255 -0.13(-1.41%)
Jun 17, 2005 9.008 9.014 9.008 9.008 1,324 -0.01(-0.07%)
Jun 16, 2005 9.020 9.032 9.014 9.014 4,965 -0.08(-0.86%)
Jun 15, 2005 9.220 9.220 9.020 9.093 8,772 -0.16(-1.70%)
Jun 14, 2005 9.256 9.258 9.244 9.250 9,434 -0.03(-0.33%)
Jun 13, 2005 9.365 9.395 9.280 9.280 10,262 -0.05(-0.52%)
Jun 10, 2005 9.467 9.467 9.328 9.328 5,131 -0.13(-1.34%)
Jun 09, 2005 9.727 9.727 9.340 9.455 22,675 -0.34(-3.45%)
Jun 08, 2005 9.794 9.794 9.794 9.794 165 -0.03(-0.31%)
Jun 07, 2005 9.757 9.824 9.757 9.824 2,813 +0.01(+0.12%)
Jun 06, 2005 9.812 9.812 9.812 9.812 1,820 -0.07(-0.67%)
Jun 03, 2005 9.763 9.878 9.709 9.878 3,806 +0.06(+0.62%)
Jun 02, 2005 9.818 9.818 9.818 9.818 0 +0.00(+0.00%)
Jun 01, 2005 9.818 9.914 9.697 9.818 19,696 -0.03(-0.31%)
May 31, 2005 9.939 9.939 9.800 9.848 6,455 -0.06(-0.61%)
May 27, 2005 9.878 9.908 9.860 9.908 3,972 +0.07(+0.74%)
May 26, 2005 9.836 9.836 9.836 9.836 0 +0.00(+0.00%)
May 25, 2005 9.769 9.848 9.769 9.836 4,799 +0.13(+1.37%)
May 24, 2005 9.655 9.703 9.576 9.703 6,455 +0.11(+1.13%)
May 23, 2005 9.594 9.594 9.594 9.594 331 -0.02(-0.25%)
May 20, 2005 9.618 9.618 9.618 9.618 0 +0.00(+0.00%)
May 19, 2005 9.691 9.697 9.618 9.618 4,303 -0.07(-0.69%)
May 18, 2005 9.691 9.691 9.685 9.685 2,317 +0.03(+0.31%)
May 17, 2005 9.649 9.655 9.649 9.655 2,317 +0.02(+0.25%)
May 16, 2005 9.612 9.630 9.612 9.630 662 +0.02(+0.25%)
May 13, 2005 9.685 9.685 9.606 9.606 4,303 +0.00(+0.00%)
May 12, 2005 9.606 9.606 9.600 9.606 827 +0.01(+0.06%)
May 11, 2005 9.516 9.600 9.516 9.600 5,296 -0.08(-0.87%)
May 10, 2005 9.691 9.691 9.685 9.685 2,317 +0.06(+0.63%)
May 09, 2005 9.624 9.624 9.624 9.624 0 +0.00(+0.00%)
May 06, 2005 9.624 9.624 9.624 9.624 165 -0.04(-0.38%)
May 05, 2005 9.661 9.661 9.661 9.661 993 -0.04(-0.44%)
May 04, 2005 9.667 9.703 9.667 9.703 1,489 +0.04(+0.37%)
May 03, 2005 9.661 9.667 9.661 9.667 496 +0.01(+0.06%)
May 02, 2005 9.612 9.661 9.612 9.661 1,324 +0.02(+0.19%)
Apr 29, 2005 9.606 9.661 9.606 9.643 1,489 +0.07(+0.69%)
Apr 28, 2005 9.576 9.576 9.576 9.576 165 +0.03(+0.32%)
Apr 27, 2005 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Apr 26, 2005 9.425 9.546 9.425 9.546 4,468 +0.15(+1.61%)
Apr 25, 2005 9.395 9.395 9.395 9.395 0 +0.00(+0.00%)
Apr 22, 2005 9.395 9.395 9.395 9.395 0 +0.00(+0.00%)
Apr 21, 2005 9.455 9.455 9.395 9.395 4,137 +0.05(+0.52%)
Apr 20, 2005 9.347 9.347 9.347 9.347 331 -0.08(-0.83%)
Apr 19, 2005 9.425 9.425 9.425 9.425 1,489 +0.01(+0.06%)
Apr 18, 2005 9.419 9.419 9.419 9.419 496 +0.03(+0.32%)
Apr 15, 2005 9.455 9.455 9.371 9.389 3,641 -0.10(-1.02%)
Apr 14, 2005 9.492 9.492 9.485 9.485 662 +0.04(+0.45%)
Apr 13, 2005 9.455 9.455 9.443 9.443 827 -0.01(-0.06%)
Apr 12, 2005 9.389 9.449 9.389 9.449 1,820 +0.07(+0.71%)
Apr 11, 2005 9.383 9.383 9.383 9.383 662 -0.04(-0.45%)
Apr 08, 2005 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Apr 07, 2005 9.437 9.437 9.425 9.425 3,144 -0.06(-0.64%)
Apr 06, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 05, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 04, 2005 9.485 9.485 9.485 9.485 0 +0.00(+0.00%)
Apr 01, 2005 9.449 9.588 9.449 9.485 5,793 +0.05(+0.51%)
Mar 31, 2005 9.437 9.437 9.437 9.437 827 +0.07(+0.77%)
Mar 30, 2005 9.395 9.395 9.353 9.365 2,317 -0.13(-1.34%)
Mar 29, 2005 9.516 9.576 9.467 9.492 1,820 -0.08(-0.88%)
Mar 28, 2005 9.636 9.649 9.576 9.576 2,317 -0.03(-0.31%)
Mar 24, 2005 9.606 9.606 9.606 9.606 331 +0.03(+0.32%)
Mar 23, 2005 9.606 9.655 9.534 9.576 13,406 -0.03(-0.31%)
Mar 22, 2005 9.715 9.715 9.606 9.606 2,482 -0.10(-1.00%)
Mar 21, 2005 9.522 9.703 9.522 9.703 5,958 +0.19(+2.03%)
Mar 18, 2005 9.673 9.673 9.510 9.510 5,462 -0.19(-1.93%)
Mar 17, 2005 9.697 9.697 9.697 9.697 1,655 -0.05(-0.55%)
Mar 16, 2005 9.788 9.788 9.750 9.750 827 -0.10(-0.99%)
Mar 15, 2005 9.957 9.957 9.848 9.848 2,317 -0.03(-0.31%)
Mar 14, 2005 9.830 9.878 9.818 9.878 4,303 -0.03(-0.30%)
Mar 11, 2005 9.908 9.908 9.908 9.908 0 +0.00(+0.00%)
Mar 10, 2005 10.04 10.04 9.908 9.908 3,144 -0.19(-1.86%)
Mar 09, 2005 10.09 10.24 9.999 10.10 12,082 -0.05(-0.53%)
Mar 08, 2005 10.09 10.15 10.09 10.15 5,131 +0.00(+0.00%)
Mar 07, 2005 9.975 10.15 9.975 10.15 4,965 +0.07(+0.72%)
Mar 04, 2005 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 03, 2005 10.08 10.08 10.08 10.08 496 -0.04(-0.42%)
Mar 02, 2005 10.10 10.12 10.09 10.12 5,462 +0.04(+0.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback