Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

104.84 USD +0.23 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 85.61 85.69 85.22 85.66 1,529,200 +0.45(+0.53%)
Mar 28, 2019 85.23 85.43 84.70 85.21 1,088,832 +0.19(+0.22%)
Mar 27, 2019 85.36 85.55 84.61 85.02 1,173,375 -0.34(-0.40%)
Mar 26, 2019 84.94 85.52 84.92 85.36 805,516 +0.87(+1.03%)
Mar 25, 2019 84.56 84.85 84.14 84.49 2,941,642 -0.84(-0.98%)
Mar 22, 2019 86.24 86.38 85.21 85.33 3,204,700 -1.30(-1.50%)
Mar 21, 2019 85.67 86.81 85.66 86.63 742,306 +0.73(+0.85%)
Mar 20, 2019 86.40 86.60 85.81 85.90 864,564 -0.62(-0.72%)
Mar 19, 2019 87.00 87.15 86.22 86.52 670,103 -0.20(-0.23%)
Mar 18, 2019 86.50 86.77 86.41 86.72 712,606 +0.29(+0.34%)
Mar 15, 2019 86.09 86.57 86.04 86.43 796,100 +0.53(+0.62%)
Mar 14, 2019 85.98 86.12 85.75 85.90 678,522 -0.11(-0.13%)
Mar 13, 2019 85.78 86.23 85.67 86.01 767,550 +0.46(+0.54%)
Mar 12, 2019 85.60 85.82 85.38 85.55 658,602 +0.06(+0.07%)
Mar 11, 2019 84.62 85.51 84.55 85.49 967,797 +0.95(+1.12%)
Mar 08, 2019 84.22 84.57 83.96 84.54 1,205,100 -0.15(-0.18%)
Mar 07, 2019 85.10 85.11 84.42 84.69 1,012,906 -0.50(-0.59%)
Mar 06, 2019 85.71 85.72 85.07 85.19 671,965 -0.55(-0.64%)
Mar 05, 2019 85.94 85.94 85.62 85.74 589,065 -0.18(-0.21%)
Mar 04, 2019 86.48 86.60 85.14 85.92 1,038,476 -0.29(-0.34%)
Mar 01, 2019 86.38 86.50 85.81 86.21 835,200 +0.34(+0.40%)
Feb 28, 2019 85.93 86.06 85.74 85.87 911,993 -0.09(-0.10%)
Feb 27, 2019 85.73 86.07 85.54 85.96 1,223,463 +0.10(+0.12%)
Feb 26, 2019 85.90 86.18 85.79 85.86 610,931 -0.15(-0.17%)
Feb 25, 2019 86.22 86.43 85.96 86.01 822,811 +0.18(+0.21%)
Feb 22, 2019 85.63 85.88 85.47 85.83 914,200 +0.42(+0.49%)
Feb 21, 2019 85.46 85.58 85.09 85.41 742,992 -0.24(-0.28%)
Feb 20, 2019 85.25 85.75 85.16 85.65 810,071 +0.36(+0.42%)
Feb 19, 2019 84.93 85.51 84.75 85.29 1,003,118 +0.17(+0.20%)
Feb 15, 2019 84.58 85.12 84.51 85.12 770,300 +1.15(+1.37%)
Feb 14, 2019 84.05 84.38 83.73 83.97 601,369 -0.39(-0.46%)
Feb 13, 2019 84.29 84.53 84.13 84.36 735,341 +0.31(+0.37%)
Feb 12, 2019 83.54 84.20 83.52 84.05 768,151 +0.98(+1.18%)
Feb 11, 2019 83.17 83.25 82.83 83.07 1,043,459 +0.07(+0.08%)
Feb 08, 2019 82.54 83.00 82.23 83.00 797,400 +0.08(+0.10%)
Feb 07, 2019 83.18 83.25 82.33 82.92 917,660 -0.60(-0.72%)
Feb 06, 2019 83.35 83.65 83.35 83.52 922,284 +0.06(+0.07%)
Feb 05, 2019 83.39 83.56 83.14 83.46 873,018 +0.20(+0.24%)
Feb 04, 2019 83.02 83.26 82.51 83.26 810,091 +0.24(+0.29%)
Feb 01, 2019 82.97 83.24 82.73 83.02 1,201,700 +0.27(+0.33%)
Jan 31, 2019 81.90 82.89 81.71 82.75 1,775,214 +0.70(+0.85%)
Jan 30, 2019 81.64 82.34 81.31 82.05 1,008,912 +0.61(+0.75%)
Jan 29, 2019 81.26 81.62 81.20 81.44 2,090,743 +0.26(+0.32%)
Jan 28, 2019 81.05 81.19 80.57 81.18 4,629,415 -0.41(-0.50%)
Jan 25, 2019 81.80 82.01 81.48 81.59 1,067,600 +0.17(+0.21%)
Jan 24, 2019 81.47 81.63 80.95 81.42 2,142,384 -0.10(-0.12%)
Jan 23, 2019 81.59 81.83 80.83 81.52 845,941 +0.28(+0.34%)
Jan 22, 2019 81.73 81.83 80.74 81.24 4,784,525 -0.91(-1.11%)
Jan 18, 2019 81.65 82.26 81.46 82.15 2,837,300 +1.13(+1.39%)
Jan 17, 2019 80.15 81.31 80.15 81.02 1,769,833 +0.63(+0.78%)
Jan 16, 2019 80.49 80.75 80.35 80.39 1,129,653 -0.06(-0.07%)
Jan 15, 2019 79.98 80.56 79.93 80.45 2,239,663 +0.47(+0.59%)
Jan 14, 2019 79.87 80.17 79.73 79.98 2,467,639 -0.44(-0.55%)
Jan 11, 2019 80.06 80.46 79.85 80.42 1,896,600 +0.10(+0.12%)
Jan 10, 2019 79.63 80.37 79.38 80.32 1,767,161 +0.37(+0.46%)
Jan 09, 2019 80.21 80.30 79.63 79.95 1,353,263 -0.01(-0.01%)
Jan 08, 2019 80.02 80.03 79.32 79.96 1,380,748 +0.65(+0.82%)
Jan 07, 2019 78.97 79.84 78.47 79.31 2,454,458 +0.38(+0.48%)
Jan 04, 2019 77.62 79.00 77.50 78.93 2,119,900 +2.23(+2.91%)
Jan 03, 2019 77.77 77.81 76.58 76.70 2,394,447 -1.42(-1.82%)
Jan 02, 2019 77.07 78.28 76.78 78.12 2,171,091 +0.13(+0.17%)
Dec 31, 2018 77.72 77.99 77.16 77.99 3,193,400 +0.67(+0.87%)
Dec 28, 2018 77.84 78.35 77.09 77.32 5,142,500 -0.05(-0.06%)
Dec 27, 2018 75.75 77.37 74.74 77.37 4,651,713 +0.75(+0.98%)
Dec 26, 2018 74.03 76.63 73.18 76.62 5,903,426 +2.91(+3.95%)
Dec 24, 2018 75.47 75.75 73.66 73.71 2,953,000 -2.94(-3.84%)
Dec 21, 2018 77.61 79.13 76.50 76.65 4,697,800 -0.97(-1.25%)
Dec 20, 2018 78.18 78.74 76.89 77.62 4,492,021 -0.92(-1.17%)
Dec 19, 2018 79.65 80.81 78.09 78.54 3,361,121 -1.01(-1.27%)
Dec 18, 2018 80.49 80.71 79.13 79.55 4,577,457 -0.40(-0.50%)
Dec 17, 2018 81.15 81.57 79.50 79.95 4,865,117 -1.51(-1.85%)
Dec 14, 2018 82.17 82.48 81.23 81.46 2,609,600 -1.35(-1.63%)
Dec 13, 2018 83.00 83.27 82.45 82.81 2,488,169 +0.02(+0.02%)
Dec 12, 2018 83.41 83.65 82.77 82.79 1,764,792 +0.30(+0.36%)
Dec 11, 2018 83.47 83.61 82.06 82.49 1,906,463 -0.05(-0.06%)
Dec 10, 2018 82.63 82.82 80.92 82.54 3,070,893 -0.11(-0.13%)
Dec 07, 2018 84.06 84.53 82.34 82.65 2,744,900 -1.42(-1.69%)
Dec 06, 2018 83.37 84.07 82.06 84.07 2,465,805 -0.41(-0.49%)
Dec 04, 2018 86.62 86.76 84.35 84.48 2,201,100 -2.25(-2.59%)
Dec 03, 2018 87.18 87.21 86.09 86.73 1,971,898 +0.51(+0.59%)
Nov 30, 2018 85.31 86.31 85.21 86.22 1,256,700 +0.83(+0.97%)
Nov 29, 2018 85.22 85.81 85.02 85.39 1,286,150 -0.04(-0.05%)
Nov 28, 2018 84.44 85.43 84.00 85.43 1,504,533 +1.23(+1.46%)
Nov 27, 2018 83.57 84.23 83.42 84.20 1,275,531 +0.36(+0.43%)
Nov 26, 2018 83.42 83.92 83.35 83.84 1,527,537 +0.99(+1.19%)
Nov 23, 2018 82.88 83.26 82.72 82.85 499,100 -0.50(-0.60%)
Nov 21, 2018 83.35 83.35 83.35 0 -0.13(-0.16%)
Nov 20, 2018 84.18 84.50 83.20 83.48 1,663,503 -1.45(-1.71%)
Nov 19, 2018 85.18 85.49 84.51 84.93 1,386,764 -0.36(-0.42%)
Nov 16, 2018 84.65 85.50 84.65 85.29 1,015,300 +0.45(+0.53%)
Nov 15, 2018 83.83 84.96 83.83 84.84 1,133,929 +0.74(+0.88%)
Nov 14, 2018 85.09 85.14 83.59 84.10 1,047,329 -0.46(-0.54%)
Nov 13, 2018 84.91 85.34 84.33 84.56 953,341 -0.18(-0.21%)
Nov 12, 2018 85.61 85.70 84.57 84.74 1,204,950 -1.01(-1.18%)
Nov 09, 2018 85.84 86.04 85.33 85.75 1,157,900 -0.38(-0.44%)
Nov 08, 2018 85.95 86.43 85.84 86.13 746,720 -0.05(-0.06%)
Nov 07, 2018 85.60 86.24 85.10 86.18 1,131,283 +1.16(+1.36%)
Nov 06, 2018 84.47 85.04 84.42 85.02 744,510 +0.55(+0.65%)
Nov 05, 2018 83.77 84.70 83.77 84.47 972,023 +0.84(+1.00%)
Nov 02, 2018 84.54 84.61 82.94 83.63 1,225,300 -0.26(-0.31%)
Nov 01, 2018 83.55 84.03 83.34 83.89 1,491,088 +0.63(+0.76%)
Oct 31, 2018 83.67 83.99 83.21 83.26 1,952,851 +0.13(+0.16%)
Oct 30, 2018 81.79 83.24 81.79 83.13 2,585,133 +1.42(+1.74%)
Oct 29, 2018 82.27 82.95 80.76 81.71 1,740,999 +0.31(+0.38%)
Oct 26, 2018 81.87 82.20 80.80 81.40 2,621,700 -1.05(-1.27%)
Oct 25, 2018 82.12 82.93 81.65 82.45 1,067,089 +0.79(+0.97%)
Oct 24, 2018 83.39 83.45 81.54 81.66 1,087,340 -1.84(-2.20%)
Oct 23, 2018 82.94 83.91 82.40 83.50 1,305,946 -0.45(-0.54%)
Oct 22, 2018 84.68 84.93 83.76 83.95 599,690 -0.59(-0.70%)
Oct 19, 2018 84.51 85.14 84.39 84.54 674,700 +0.08(+0.09%)
Oct 18, 2018 85.04 85.43 84.05 84.46 794,435 -0.77(-0.90%)
Oct 17, 2018 84.85 85.47 84.34 85.23 856,769 +0.28(+0.33%)
Oct 16, 2018 84.12 85.05 83.90 84.95 931,001 +1.24(+1.48%)
Oct 15, 2018 83.72 84.44 83.67 83.71 1,024,501 -0.10(-0.12%)
Oct 12, 2018 84.33 84.33 82.89 83.81 1,803,700 +0.43(+0.52%)
Oct 11, 2018 85.51 85.68 82.99 83.38 2,280,325 -2.37(-2.76%)
Oct 10, 2018 87.55 87.81 85.67 85.75 1,087,417 -1.95(-2.22%)
Oct 09, 2018 87.86 88.07 87.51 87.70 646,583 -0.28(-0.32%)
Oct 08, 2018 87.37 88.09 87.30 87.98 606,041 +0.43(+0.49%)
Oct 05, 2018 87.87 88.10 87.21 87.55 547,700 -0.26(-0.30%)
Oct 04, 2018 87.78 87.91 87.24 87.81 580,034 -0.09(-0.10%)
Oct 03, 2018 88.15 88.39 87.77 87.90 471,891 +0.04(+0.05%)
Oct 02, 2018 87.48 87.97 87.42 87.86 641,788 +0.38(+0.43%)
Oct 01, 2018 87.56 87.73 87.26 87.48 847,844 +0.39(+0.45%)
Sep 28, 2018 86.88 87.28 86.83 87.09 601,100 +0.04(+0.05%)
Sep 27, 2018 87.10 87.55 86.95 87.05 605,661 +0.00(+0.00%)
Sep 26, 2018 87.56 87.76 86.96 87.05 493,453 -1.07(-1.21%)
Sep 25, 2018 88.75 88.80 88.04 88.12 459,899 -0.49(-0.55%)
Sep 24, 2018 89.23 89.24 88.48 88.61 660,167 -0.73(-0.82%)
Sep 21, 2018 89.47 89.47 89.28 89.34 594,100 +0.20(+0.22%)
Sep 20, 2018 88.75 89.23 88.72 89.14 557,402 +0.73(+0.83%)
Sep 19, 2018 88.31 88.71 88.31 88.41 500,603 +0.07(+0.08%)
Sep 18, 2018 88.12 88.54 87.93 88.34 514,141 +0.30(+0.34%)
Sep 17, 2018 88.29 88.29 87.95 88.04 755,102 +0.00(+0.00%)
Sep 14, 2018 88.00 88.08 87.75 88.04 448,400 +0.06(+0.07%)
Sep 13, 2018 87.87 88.00 87.64 87.98 472,759 +0.40(+0.46%)
Sep 12, 2018 87.43 87.77 87.37 87.58 510,221 +0.13(+0.15%)
Sep 11, 2018 87.36 87.67 87.17 87.45 559,205 -0.10(-0.11%)
Sep 10, 2018 87.68 88.02 87.52 87.55 602,649 +0.18(+0.21%)
Sep 07, 2018 87.36 87.53 87.10 87.37 552,000 -0.22(-0.25%)
Sep 06, 2018 87.74 87.91 87.33 87.59 723,836 -0.16(-0.18%)
Sep 05, 2018 87.15 87.79 87.06 87.75 693,640 +0.47(+0.54%)
Sep 04, 2018 87.36 87.41 86.96 87.28 565,504 -0.13(-0.15%)
Aug 31, 2018 87.41 87.41 87.41 0 -0.11(-0.13%)
Aug 30, 2018 87.86 87.95 87.37 87.52 581,512 -0.46(-0.52%)
Aug 29, 2018 87.85 88.12 87.59 87.98 452,845 +0.16(+0.18%)
Aug 28, 2018 88.06 88.09 87.71 87.82 557,573 -0.09(-0.10%)
Aug 27, 2018 87.72 88.02 87.69 87.91 649,032 +0.47(+0.54%)
Aug 24, 2018 87.19 87.52 87.11 87.44 461,000 +0.38(+0.44%)
Aug 23, 2018 87.28 87.33 86.96 87.06 705,545 -0.27(-0.31%)
Aug 22, 2018 87.55 87.59 87.31 87.33 581,555 -0.29(-0.33%)
Aug 21, 2018 87.60 87.90 87.58 87.62 659,368 +0.11(+0.13%)
Aug 20, 2018 87.40 87.63 87.35 87.51 517,900 +0.18(+0.21%)
Aug 17, 2018 86.76 87.49 86.76 87.33 415,600 +0.48(+0.55%)
Aug 16, 2018 86.30 86.99 86.14 86.85 1,147,578 +1.04(+1.21%)
Aug 15, 2018 85.77 85.88 85.26 85.81 1,559,417 -0.33(-0.38%)
Aug 14, 2018 85.88 86.26 85.75 86.14 606,257 +0.43(+0.50%)
Aug 13, 2018 86.18 86.21 85.58 85.71 692,451 -0.37(-0.43%)
Aug 10, 2018 86.17 86.27 85.85 86.08 573,500 -0.53(-0.61%)
Aug 09, 2018 86.85 86.85 86.57 86.61 433,770 -0.17(-0.20%)
Aug 08, 2018 86.97 86.97 86.63 86.78 478,167 -0.18(-0.21%)
Aug 07, 2018 86.94 87.10 86.79 86.96 517,236 +0.19(+0.22%)
Aug 06, 2018 86.53 86.89 86.34 86.77 1,658,276 +0.13(+0.15%)
Aug 03, 2018 86.00 86.64 86.00 86.64 834,600 +0.63(+0.73%)
Aug 02, 2018 85.45 86.08 85.38 86.01 775,170 +0.11(+0.13%)
Aug 01, 2018 86.29 86.29 85.77 85.90 501,404 -0.55(-0.64%)
Jul 31, 2018 86.25 86.59 86.17 86.45 596,459 +0.43(+0.50%)
Jul 30, 2018 85.92 86.26 85.92 86.02 518,552 +0.14(+0.16%)
Jul 27, 2018 85.83 86.12 85.64 85.88 633,000 -0.20(-0.23%)
Jul 26, 2018 85.89 86.29 85.88 86.08 472,282 +0.42(+0.49%)
Jul 25, 2018 85.11 85.70 84.93 85.66 566,075 +0.48(+0.56%)
Jul 24, 2018 84.90 85.25 84.88 85.18 821,789 +0.48(+0.57%)
Jul 23, 2018 84.57 84.76 84.37 84.70 413,057 +0.07(+0.08%)
Jul 20, 2018 84.70 84.74 84.48 84.63 425,850 -0.22(-0.26%)
Jul 19, 2018 84.93 85.04 84.60 84.85 449,245 -0.22(-0.26%)
Jul 18, 2018 84.96 85.13 84.84 85.07 616,151 +0.06(+0.07%)
Jul 17, 2018 84.74 85.15 84.74 85.01 470,355 +0.19(+0.22%)
Jul 16, 2018 84.77 84.86 84.59 84.82 488,426 +0.06(+0.07%)
Jul 13, 2018 84.69 84.97 84.63 84.76 440,688 -0.07(-0.08%)
Jul 12, 2018 84.77 84.77 84.45 84.83 531,197 +0.37(+0.44%)
Jul 11, 2018 84.82 84.86 84.34 84.46 594,745 -0.80(-0.94%)
Jul 10, 2018 84.91 85.30 84.90 85.26 472,706 +0.58(+0.68%)
Jul 09, 2018 84.44 84.90 84.42 84.68 891,985 +0.48(+0.57%)
Jul 06, 2018 83.66 84.34 83.50 84.20 473,855 +0.54(+0.65%)
Jul 05, 2018 83.38 83.68 83.03 83.66 733,602 +0.67(+0.81%)
Jul 03, 2018 82.99 82.99 82.99 0 -0.02(-0.02%)
Jul 02, 2018 82.57 83.04 82.38 83.01 669,903 -0.04(-0.05%)
Jun 29, 2018 83.80 83.02 83.05 1,021,037 +0.08(+0.10%)
Jun 28, 2018 82.62 83.16 82.39 82.97 803,526 +0.35(+0.42%)
Jun 27, 2018 83.23 83.73 82.61 82.62 827,015 -0.46(-0.55%)
Jun 26, 2018 83.33 83.37 82.96 83.08 857,664 -0.11(-0.13%)
Jun 25, 2018 83.57 83.60 82.66 83.19 844,913 -0.67(-0.80%)
Jun 22, 2018 84.00 84.16 83.78 83.86 625,722 -0.21(-0.25%)
Jun 21, 2018 84.55 84.57 83.91 84.07 608,381 -0.56(-0.66%)
Jun 20, 2018 84.91 84.98 84.47 84.63 538,039 -0.02(-0.02%)
Jun 19, 2018 84.08 84.74 84.05 84.65 581,861 -0.19(-0.22%)
Jun 18, 2018 84.84 84.98 84.52 84.84 762,539 -0.50(-0.59%)
Jun 15, 2018 85.47 84.73 85.34 634,830 -0.08(-0.09%)
Jun 14, 2018 85.73 85.73 85.29 85.42 620,124 +0.01(+0.01%)
Jun 13, 2018 85.96 85.96 85.36 85.41 552,362 -0.54(-0.63%)
Jun 12, 2018 86.11 86.14 85.74 85.95 480,730 -0.04(-0.05%)
Jun 11, 2018 86.06 86.21 85.94 85.99 641,113 +0.01(+0.01%)
Jun 08, 2018 85.60 85.99 85.56 85.98 562,429 +0.28(+0.33%)
Jun 07, 2018 85.70 85.93 85.45 85.70 566,466 +0.14(+0.16%)
Jun 06, 2018 85.56 85.56 685,141 +0.60(+0.71%)
Jun 05, 2018 84.91 85.10 84.68 84.96 432,249 +0.03(+0.04%)
Jun 04, 2018 84.95 85.21 84.78 84.93 884,090 +0.30(+0.35%)
Jun 01, 2018 84.35 84.75 84.35 84.63 478,992 +0.71(+0.85%)
May 31, 2018 84.48 84.48 83.75 83.92 772,698 -0.65(-0.77%)
May 30, 2018 83.77 84.72 83.77 84.57 944,794 +1.24(+1.49%)
May 29, 2018 83.69 83.96 82.91 83.33 932,695 -0.90(-1.07%)
May 25, 2018 84.23 84.23 84.23 0 -0.29(-0.34%)
May 24, 2018 84.61 84.66 83.91 84.52 488,983 -0.22(-0.26%)
May 23, 2018 84.18 84.76 84.07 84.74 761,625 +0.18(+0.21%)
May 22, 2018 84.95 85.11 84.49 84.56 625,090 -0.22(-0.26%)
May 21, 2018 84.55 84.93 84.43 84.78 826,392 +0.68(+0.81%)
May 18, 2018 84.26 84.33 84.02 84.10 398,474 -0.21(-0.25%)
May 17, 2018 84.31 84.68 84.06 84.31 1,150,043 -0.08(-0.09%)
May 16, 2018 84.06 84.51 84.01 84.39 369,252 +0.37(+0.44%)
May 15, 2018 84.11 84.11 83.73 84.02 574,360 -0.40(-0.47%)
May 14, 2018 84.57 84.80 84.28 84.42 948,961 +0.14(+0.17%)
May 11, 2018 84.13 84.43 84.03 84.28 1,052,347 +0.24(+0.29%)
May 10, 2018 83.58 84.13 83.50 84.04 968,295 +0.76(+0.91%)
May 09, 2018 82.78 83.43 82.60 83.28 913,335 +0.78(+0.95%)
May 08, 2018 82.53 82.67 81.99 82.50 744,736 -0.17(-0.21%)
May 07, 2018 82.79 83.05 82.45 82.67 859,889 +0.16(+0.19%)
May 04, 2018 81.30 82.78 81.12 82.51 1,041,080 +0.88(+1.08%)
May 03, 2018 81.47 81.84 80.57 81.63 987,417 -0.02(-0.02%)
May 02, 2018 82.28 82.37 81.50 81.65 582,656 -0.79(-0.96%)
May 01, 2018 82.40 82.48 81.64 82.44 912,086 -0.16(-0.19%)
Apr 30, 2018 83.67 83.84 82.59 82.60 528,860 -0.81(-0.97%)
Apr 27, 2018 83.42 83.60 83.10 83.41 787,127 +0.09(+0.11%)
Apr 26, 2018 82.85 83.58 82.72 83.32 833,212 +0.65(+0.79%)
Apr 25, 2018 82.56 82.80 81.91 82.67 853,050 +0.17(+0.21%)
Apr 24, 2018 83.79 83.79 81.97 82.50 1,079,761 -0.81(-0.97%)
Apr 23, 2018 83.31 83.50 82.93 83.31 1,737,645 +0.18(+0.22%)
Apr 20, 2018 83.75 83.83 82.82 83.13 667,349 -0.52(-0.62%)
Apr 19, 2018 84.00 84.00 83.27 83.65 496,090 -0.64(-0.76%)
Apr 18, 2018 84.56 84.61 84.27 84.29 722,535 -0.11(-0.13%)
Apr 17, 2018 84.35 84.64 84.12 84.40 1,134,256 +0.53(+0.63%)
Apr 16, 2018 83.68 84.11 83.45 83.87 718,891 +0.69(+0.83%)
Apr 13, 2018 83.80 83.85 82.85 83.18 586,365 -0.17(-0.20%)
Apr 12, 2018 83.22 83.71 83.16 83.35 648,481 +0.55(+0.66%)
Apr 11, 2018 82.75 83.28 82.63 82.80 662,592 -0.44(-0.53%)
Apr 10, 2018 82.91 83.50 82.59 83.24 743,031 +1.35(+1.65%)
Apr 09, 2018 82.09 83.09 81.81 81.89 608,126 +0.31(+0.38%)
Apr 06, 2018 82.61 83.13 81.00 81.58 1,072,534 -1.67(-2.01%)
Apr 05, 2018 83.07 83.52 82.79 83.25 586,805 +0.53(+0.64%)
Apr 04, 2018 80.61 82.86 80.50 82.72 1,001,243 +0.95(+1.16%)
Apr 03, 2018 81.00 81.86 80.58 81.77 803,912 +1.13(+1.40%)
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