Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.38 USD +0.09 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.77 79.14 77.68 78.78 1,661,687 +0.94(+1.21%)
Jun 29, 2020 77.20 77.91 76.86 77.84 1,860,731 +1.21(+1.58%)
Jun 26, 2020 77.95 77.95 76.29 76.63 2,650,900 -1.75(-2.23%)
Jun 25, 2020 77.38 78.44 76.85 78.38 2,301,792 +0.84(+1.08%)
Jun 24, 2020 78.93 78.93 77.02 77.54 2,946,941 -2.06(-2.59%)
Jun 23, 2020 80.42 80.56 79.53 79.60 1,664,427 +0.06(+0.08%)
Jun 22, 2020 79.70 79.77 78.85 79.54 2,169,560 -0.96(-1.19%)
Jun 19, 2020 82.19 82.19 80.18 80.50 1,668,700 -0.65(-0.80%)
Jun 18, 2020 80.62 81.30 80.34 81.15 1,474,622 +0.14(+0.17%)
Jun 17, 2020 82.07 82.09 80.87 81.01 1,069,207 -0.83(-1.01%)
Jun 16, 2020 82.71 82.80 80.50 81.84 1,750,488 +1.60(+1.99%)
Jun 15, 2020 78.00 80.69 77.56 80.24 1,751,343 +0.49(+0.61%)
Jun 12, 2020 81.00 81.04 78.25 79.75 2,202,900 +0.99(+1.26%)
Jun 11, 2020 81.57 81.98 78.63 78.76 2,942,415 -5.23(-6.23%)
Jun 10, 2020 85.41 85.41 83.94 83.99 1,603,168 -1.46(-1.71%)
Jun 09, 2020 85.77 85.85 85.09 85.45 1,817,707 -1.33(-1.53%)
Jun 08, 2020 85.83 86.80 85.65 86.78 2,064,506 +1.46(+1.71%)
Jun 05, 2020 85.42 86.23 85.09 85.32 3,235,500 +2.20(+2.65%)
Jun 04, 2020 82.41 83.12 82.25 83.12 1,916,884 +0.34(+0.41%)
Jun 03, 2020 81.97 82.97 81.93 82.78 1,779,049 +1.59(+1.96%)
Jun 02, 2020 80.68 81.19 80.45 81.19 1,702,942 +0.89(+1.11%)
Jun 01, 2020 79.98 80.62 79.73 80.30 1,471,314 +0.08(+0.10%)
May 29, 2020 79.82 80.35 78.82 80.22 2,467,000 +0.16(+0.20%)
May 28, 2020 80.94 80.98 79.85 80.06 2,124,220 -0.25(-0.31%)
May 27, 2020 79.92 80.31 79.00 80.31 1,736,467 +1.67(+2.12%)
May 26, 2020 78.81 79.24 78.47 78.64 2,067,342 +1.69(+2.20%)
May 22, 2020 76.98 77.05 76.42 76.95 1,975,500 -0.07(-0.09%)
May 21, 2020 77.41 77.69 76.79 77.02 1,589,441 -0.54(-0.70%)
May 20, 2020 77.39 77.89 77.10 77.56 1,130,098 +1.15(+1.51%)
May 19, 2020 77.48 77.48 76.40 76.41 1,402,000 -1.29(-1.66%)
May 18, 2020 77.11 78.12 76.95 77.70 2,305,887 +2.76(+3.68%)
May 15, 2020 74.54 75.07 74.06 74.94 1,494,100 -0.05(-0.07%)
May 14, 2020 73.27 75.01 72.53 74.99 2,213,663 +0.99(+1.34%)
May 13, 2020 75.27 75.33 73.43 74.00 2,174,271 -1.49(-1.97%)
May 12, 2020 77.21 77.41 75.46 75.49 1,648,552 -1.41(-1.83%)
May 11, 2020 76.72 77.33 76.32 76.90 1,563,077 -0.41(-0.53%)
May 08, 2020 76.64 77.39 76.39 77.31 1,388,300 +1.76(+2.33%)
May 07, 2020 75.97 76.50 75.46 75.55 1,834,203 +0.42(+0.56%)
May 06, 2020 76.70 76.78 75.10 75.13 1,397,404 -1.13(-1.48%)
May 05, 2020 76.73 77.21 76.25 76.26 1,960,223 +0.40(+0.53%)
May 04, 2020 75.50 75.97 74.85 75.86 2,038,364 -0.06(-0.08%)
May 01, 2020 76.83 76.95 75.59 75.92 1,774,500 -2.09(-2.68%)
Apr 30, 2020 78.93 78.99 77.70 78.01 7,225,087 -1.68(-2.11%)
Apr 29, 2020 79.86 80.30 79.05 79.69 1,644,362 +1.33(+1.70%)
Apr 28, 2020 79.29 79.43 78.15 78.36 1,825,966 +0.32(+0.41%)
Apr 27, 2020 77.11 78.40 76.94 78.04 3,336,212 +1.45(+1.89%)
Apr 24, 2020 76.03 76.86 75.48 76.59 1,506,100 +0.98(+1.30%)
Apr 23, 2020 75.98 76.91 75.50 75.61 1,931,769 -0.02(-0.03%)
Apr 22, 2020 75.81 76.13 75.20 75.63 1,529,021 +1.33(+1.79%)
Apr 21, 2020 74.83 75.47 74.14 74.30 2,052,174 -2.07(-2.71%)
Apr 20, 2020 76.50 77.73 76.28 76.37 2,595,542 -1.51(-1.94%)
Apr 17, 2020 77.11 78.11 76.49 77.88 2,425,700 +2.69(+3.58%)
Apr 16, 2020 75.57 75.74 74.38 75.19 2,064,768 -0.12(-0.16%)
Apr 15, 2020 76.00 76.19 74.73 75.31 2,660,754 -2.39(-3.08%)
Apr 14, 2020 77.31 77.82 76.63 77.70 3,096,879 +1.88(+2.48%)
Apr 13, 2020 77.00 77.02 75.12 75.82 3,925,977 -1.27(-1.65%)
Apr 09, 2020 76.93 78.26 76.35 77.09 3,945,600 +1.50(+1.98%)
Apr 08, 2020 73.93 75.99 73.09 75.59 2,282,216 +2.57(+3.52%)
Apr 07, 2020 75.47 75.68 73.02 73.02 3,339,107 -0.03(-0.04%)
Apr 06, 2020 71.35 73.57 71.17 73.05 3,034,785 +4.02(+5.82%)
Apr 03, 2020 69.73 70.54 68.22 69.03 2,980,500 -1.01(-1.44%)
Apr 02, 2020 67.59 70.23 67.59 70.04 2,558,245 +2.25(+3.32%)
Apr 01, 2020 67.93 69.09 67.16 67.79 3,374,103 -2.96(-4.18%)
Mar 31, 2020 72.00 72.27 70.37 70.75 2,214,062 -1.37(-1.90%)
Mar 30, 2020 70.20 72.34 69.96 72.12 5,213,887 +2.37(+3.40%)
Mar 27, 2020 69.27 71.95 69.04 69.75 2,835,200 -1.92(-2.68%)
Mar 26, 2020 67.92 72.11 67.75 71.67 4,768,931 +4.58(+6.83%)
Mar 25, 2020 66.87 69.59 64.95 67.09 4,657,941 +0.87(+1.31%)
Mar 24, 2020 64.33 66.45 63.80 66.22 4,475,722 +5.25(+8.61%)
Mar 23, 2020 63.38 63.51 60.07 60.97 5,931,183 -2.67(-4.20%)
Mar 20, 2020 67.41 67.49 63.34 63.64 3,978,600 -3.18(-4.76%)
Mar 19, 2020 66.96 68.46 65.01 66.82 4,103,375 -1.20(-1.76%)
Mar 18, 2020 67.21 69.33 64.58 68.02 4,822,636 -3.59(-5.01%)
Mar 17, 2020 68.03 71.61 66.52 71.61 4,340,014 +4.72(+7.06%)
Mar 16, 2020 66.56 71.47 65.52 66.89 4,530,542 -7.48(-10.06%)
Mar 13, 2020 72.21 74.50 68.50 74.37 4,264,900 +6.17(+9.05%)
Mar 12, 2020 70.46 73.07 68.09 68.20 7,131,992 -7.46(-9.86%)
Mar 11, 2020 77.41 77.82 74.77 75.66 3,986,832 -3.86(-4.85%)
Mar 10, 2020 79.20 79.64 75.54 79.52 6,366,279 +2.55(+3.31%)
Mar 09, 2020 79.86 79.86 76.44 76.97 5,635,665 -6.66(-7.96%)
Mar 06, 2020 82.40 83.94 81.80 83.63 3,514,300 -1.31(-1.54%)
Mar 05, 2020 85.51 86.27 84.12 84.94 2,391,746 -2.66(-3.04%)
Mar 04, 2020 85.59 87.62 84.78 87.60 2,572,664 +3.48(+4.14%)
Mar 03, 2020 86.40 87.56 83.33 84.12 3,757,150 -2.20(-2.55%)
Mar 02, 2020 83.02 86.32 82.27 86.32 3,983,921 +3.82(+4.63%)
Feb 28, 2020 81.78 82.72 80.18 82.50 6,619,200 -1.48(-1.76%)
Feb 27, 2020 86.37 87.31 83.97 83.98 4,116,071 -3.73(-4.25%)
Feb 26, 2020 88.66 89.44 87.64 87.71 2,523,983 -0.60(-0.68%)
Feb 25, 2020 91.11 91.24 87.98 88.31 3,911,892 -2.61(-2.87%)
Feb 24, 2020 91.40 91.87 90.75 90.92 3,376,917 -2.52(-2.70%)
Feb 21, 2020 93.50 93.65 93.13 93.44 897,900 -0.45(-0.48%)
Feb 20, 2020 93.75 94.09 93.14 93.89 963,889 -0.04(-0.04%)
Feb 19, 2020 93.98 94.08 93.82 93.93 1,124,396 +0.16(+0.17%)
Feb 18, 2020 94.07 94.16 93.41 93.77 814,689 -0.49(-0.52%)
Feb 14, 2020 94.46 94.46 93.90 94.26 886,400 -0.09(-0.10%)
Feb 13, 2020 94.28 94.55 93.93 94.35 910,244 -0.25(-0.26%)
Feb 12, 2020 94.74 94.86 94.41 94.60 836,695 +0.25(+0.26%)
Feb 11, 2020 94.37 94.62 94.19 94.35 825,791 +0.35(+0.37%)
Feb 10, 2020 93.52 94.00 93.43 94.00 825,395 +0.31(+0.33%)
Feb 07, 2020 94.01 94.01 93.54 93.69 747,700 -0.51(-0.54%)
Feb 06, 2020 94.52 94.55 94.11 94.20 1,027,042 +0.03(+0.03%)
Feb 05, 2020 93.36 94.19 93.27 94.17 1,143,015 +1.53(+1.65%)
Feb 04, 2020 92.69 93.07 92.57 92.64 921,665 +0.99(+1.08%)
Feb 03, 2020 91.76 92.32 91.55 91.65 1,467,509 +0.29(+0.32%)
Jan 31, 2020 92.57 92.60 91.04 91.36 2,566,100 -1.58(-1.70%)
Jan 30, 2020 91.99 93.03 91.71 92.94 1,805,024 +0.38(+0.41%)
Jan 29, 2020 93.25 93.38 92.54 92.56 807,271 -0.50(-0.54%)
Jan 28, 2020 92.84 93.31 92.71 93.06 804,148 +0.60(+0.65%)
Jan 27, 2020 92.47 92.88 92.24 92.46 1,262,945 -1.14(-1.22%)
Jan 24, 2020 94.66 94.66 93.20 93.60 1,017,400 -0.84(-0.89%)
Jan 23, 2020 94.23 94.47 93.72 94.44 833,594 -0.10(-0.11%)
Jan 22, 2020 94.59 94.79 94.43 94.54 948,093 +0.18(+0.19%)
Jan 21, 2020 94.52 94.65 94.18 94.36 1,431,876 -0.42(-0.44%)
Jan 17, 2020 94.69 94.83 94.61 94.78 1,002,400 +0.21(+0.22%)
Jan 16, 2020 94.32 94.57 94.22 94.57 1,299,205 +0.65(+0.69%)
Jan 15, 2020 93.81 94.17 93.68 93.92 1,301,901 +0.06(+0.06%)
Jan 14, 2020 93.63 94.03 93.57 93.86 850,826 +0.11(+0.12%)
Jan 13, 2020 93.40 93.75 93.20 93.75 2,655,372 +0.52(+0.56%)
Jan 10, 2020 93.71 93.76 93.11 93.23 1,645,100 -0.36(-0.38%)
Jan 09, 2020 93.47 93.60 93.23 93.59 1,304,052 +0.45(+0.48%)
Jan 08, 2020 92.96 93.49 92.86 93.14 953,999 +0.24(+0.26%)
Jan 07, 2020 93.08 93.12 92.80 92.90 832,273 -0.38(-0.41%)
Jan 06, 2020 92.80 93.30 92.79 93.28 2,493,322 +0.05(+0.05%)
Jan 03, 2020 93.15 93.54 92.97 93.23 1,933,800 -0.74(-0.79%)
Jan 02, 2020 94.10 94.14 93.55 93.97 1,987,183 +0.26(+0.28%)
Dec 31, 2019 93.31 93.76 93.25 93.71 703,100 +0.28(+0.30%)
Dec 30, 2019 93.93 93.96 93.34 93.43 1,591,127 -0.44(-0.47%)
Dec 27, 2019 94.07 94.07 93.73 93.87 1,377,700 +0.02(+0.02%)
Dec 26, 2019 93.76 93.89 93.60 93.85 1,065,029 +0.22(+0.23%)
Dec 24, 2019 93.74 93.79 93.49 93.63 461,400 -0.03(-0.03%)
Dec 23, 2019 93.87 93.87 93.58 93.66 2,724,161 -0.81(-0.86%)
Dec 20, 2019 94.36 94.62 94.24 94.47 1,349,200 +0.62(+0.66%)
Dec 19, 2019 93.73 93.92 93.66 93.85 2,286,057 +0.19(+0.20%)
Dec 18, 2019 93.87 93.88 93.56 93.66 847,123 -0.05(-0.05%)
Dec 17, 2019 93.73 93.89 93.65 93.71 1,561,260 +0.14(+0.15%)
Dec 16, 2019 93.50 93.79 93.41 93.57 1,454,165 +0.60(+0.65%)
Dec 13, 2019 93.16 93.48 92.62 92.97 1,587,000 -0.25(-0.27%)
Dec 12, 2019 92.19 93.35 92.11 93.22 1,823,993 +1.07(+1.16%)
Dec 11, 2019 92.12 92.35 91.96 92.15 1,646,123 +0.16(+0.17%)
Dec 10, 2019 92.08 92.25 91.77 91.99 1,461,094 -0.14(-0.15%)
Dec 09, 2019 92.15 92.34 92.12 92.13 1,515,157 -0.11(-0.12%)
Dec 06, 2019 92.02 92.46 91.97 92.24 1,413,900 +0.78(+0.85%)
Dec 05, 2019 91.46 91.49 91.02 91.46 1,389,034 +0.14(+0.15%)
Dec 04, 2019 90.92 91.45 90.78 91.32 1,438,737 +0.72(+0.79%)
Dec 03, 2019 90.56 90.68 90.05 90.60 1,796,368 -0.67(-0.73%)
Dec 02, 2019 91.85 91.90 91.19 91.27 1,392,925 -0.49(-0.53%)
Nov 29, 2019 91.95 92.04 91.64 91.76 508,800 -0.30(-0.33%)
Nov 27, 2019 91.89 92.12 91.76 92.06 3,222,100 +0.32(+0.35%)
Nov 26, 2019 91.68 91.78 91.46 91.74 1,077,929 +0.08(+0.09%)
Nov 25, 2019 91.53 91.71 91.43 91.66 1,248,787 +0.41(+0.45%)
Nov 22, 2019 91.21 91.35 91.05 91.25 1,058,400 +0.30(+0.33%)
Nov 21, 2019 90.98 91.08 90.59 90.95 912,579 +0.07(+0.08%)
Nov 20, 2019 91.05 91.13 90.48 90.88 998,207 -0.33(-0.36%)
Nov 19, 2019 91.62 91.65 91.11 91.21 942,225 -0.23(-0.25%)
Nov 18, 2019 91.37 91.55 91.17 91.44 6,969,264 -0.06(-0.07%)
Nov 15, 2019 91.38 91.50 91.13 91.50 986,600 +0.51(+0.56%)
Nov 14, 2019 90.96 91.06 90.59 90.99 877,521 -0.09(-0.10%)
Nov 13, 2019 90.94 91.27 90.76 91.08 803,749 -0.11(-0.12%)
Nov 12, 2019 91.31 91.50 90.95 91.19 2,293,609 +0.01(+0.01%)
Nov 11, 2019 91.12 91.23 90.97 91.18 1,104,704 -0.35(-0.38%)
Nov 08, 2019 91.21 91.53 90.85 91.53 769,700 +0.26(+0.28%)
Nov 07, 2019 91.49 91.68 91.13 91.27 2,209,660 +0.26(+0.29%)
Nov 06, 2019 90.93 91.08 90.72 91.01 888,238 +0.16(+0.18%)
Nov 05, 2019 90.88 91.06 90.74 90.85 1,108,377 +0.04(+0.04%)
Nov 04, 2019 90.85 91.02 90.65 90.81 1,027,067 +0.41(+0.45%)
Nov 01, 2019 90.00 90.40 89.99 90.40 980,200 +0.74(+0.83%)
Oct 31, 2019 89.80 89.85 89.05 89.66 777,350 -0.26(-0.29%)
Oct 30, 2019 89.92 90.03 89.43 89.92 789,458 +0.10(+0.11%)
Oct 29, 2019 89.59 90.02 89.54 89.82 908,181 +0.18(+0.20%)
Oct 28, 2019 89.68 89.99 89.58 89.64 857,239 +0.25(+0.28%)
Oct 25, 2019 88.93 89.53 88.93 89.39 803,700 +0.46(+0.52%)
Oct 24, 2019 89.42 89.45 88.71 88.93 792,338 -0.28(-0.31%)
Oct 23, 2019 88.83 89.21 88.73 89.21 711,621 +0.14(+0.16%)
Oct 22, 2019 89.08 89.45 88.79 89.07 838,105 +0.06(+0.07%)
Oct 21, 2019 88.78 89.04 88.78 89.01 1,355,082 +0.64(+0.72%)
Oct 18, 2019 88.23 88.58 88.15 88.37 967,300 -0.07(-0.08%)
Oct 17, 2019 88.50 88.68 88.20 88.44 663,917 +0.22(+0.25%)
Oct 16, 2019 88.34 88.51 88.13 88.22 616,386 -0.11(-0.12%)
Oct 15, 2019 87.98 88.62 87.87 88.33 1,134,607 +0.60(+0.68%)
Oct 14, 2019 87.76 87.85 87.60 87.73 593,412 -0.16(-0.18%)
Oct 11, 2019 87.83 88.58 87.63 87.89 1,202,500 +0.95(+1.09%)
Oct 10, 2019 86.41 87.27 86.35 86.94 899,917 +0.52(+0.60%)
Oct 09, 2019 86.37 86.71 86.08 86.42 688,300 +0.58(+0.68%)
Oct 08, 2019 86.65 86.65 85.80 85.84 958,270 -1.37(-1.57%)
Oct 07, 2019 87.47 87.84 87.17 87.21 667,218 -0.43(-0.49%)
Oct 04, 2019 86.63 87.69 86.61 87.64 804,800 +1.16(+1.34%)
Oct 03, 2019 85.91 86.48 85.07 86.48 1,181,599 +0.51(+0.59%)
Oct 02, 2019 87.08 87.08 85.59 85.97 1,160,244 -1.56(-1.78%)
Oct 01, 2019 88.99 89.08 87.41 87.53 1,265,839 -1.20(-1.35%)
Sep 30, 2019 88.54 88.99 88.51 88.73 864,806 +0.27(+0.31%)
Sep 27, 2019 88.69 88.90 88.01 88.46 1,013,200 +0.04(+0.05%)
Sep 26, 2019 88.62 88.63 88.04 88.42 866,125 -0.10(-0.11%)
Sep 25, 2019 88.23 88.64 87.96 88.52 1,035,377 +0.32(+0.36%)
Sep 24, 2019 88.91 88.96 87.92 88.20 1,305,388 -1.28(-1.43%)
Sep 23, 2019 89.14 89.69 89.09 89.48 1,164,457 +0.11(+0.12%)
Sep 20, 2019 89.66 89.90 89.16 89.37 1,117,300 -0.07(-0.08%)
Sep 19, 2019 89.64 89.88 89.31 89.44 551,778 -0.08(-0.09%)
Sep 18, 2019 89.33 89.54 88.87 89.52 701,094 +0.09(+0.10%)
Sep 17, 2019 89.28 89.45 89.06 89.43 1,122,199 +0.11(+0.12%)
Sep 16, 2019 89.54 89.55 89.15 89.32 1,191,475 -0.40(-0.45%)
Sep 13, 2019 89.95 90.11 89.61 89.72 770,000 -0.03(-0.03%)
Sep 12, 2019 89.72 90.02 89.33 89.75 1,608,465 +0.18(+0.20%)
Sep 11, 2019 88.94 89.61 88.69 89.57 1,534,394 +0.67(+0.75%)
Sep 10, 2019 88.23 88.90 88.20 88.90 810,715 +0.46(+0.52%)
Sep 09, 2019 88.30 88.45 88.09 88.44 947,984 +0.52(+0.59%)
Sep 06, 2019 87.90 88.07 87.71 87.92 792,400 +0.17(+0.19%)
Sep 05, 2019 87.54 88.18 87.50 87.75 795,290 +0.93(+1.07%)
Sep 04, 2019 86.58 86.87 86.39 86.82 687,404 +0.88(+1.02%)
Sep 03, 2019 85.68 85.97 85.21 85.94 969,824 -0.22(-0.26%)
Aug 30, 2019 86.46 86.59 85.95 86.16 613,400 +0.13(+0.15%)
Aug 29, 2019 85.91 86.16 85.52 86.03 804,442 +0.81(+0.95%)
Aug 28, 2019 84.36 85.23 84.25 85.22 688,732 +0.72(+0.85%)
Aug 27, 2019 85.29 85.48 84.35 84.50 799,832 -0.34(-0.40%)
Aug 26, 2019 84.68 84.89 84.27 84.84 927,738 +0.77(+0.92%)
Aug 23, 2019 85.79 86.11 83.62 84.07 1,269,400 -2.10(-2.44%)
Aug 22, 2019 86.29 86.53 85.71 86.17 649,463 +0.08(+0.09%)
Aug 21, 2019 86.07 86.22 85.86 86.09 851,520 +0.63(+0.74%)
Aug 20, 2019 86.10 86.12 85.41 85.46 706,137 -0.76(-0.88%)
Aug 19, 2019 86.10 86.44 85.97 86.22 833,515 +0.98(+1.15%)
Aug 16, 2019 84.43 85.35 84.43 85.24 748,200 +1.31(+1.56%)
Aug 15, 2019 84.14 84.30 83.32 83.93 1,027,501 +0.03(+0.04%)
Aug 14, 2019 85.13 85.21 83.83 83.90 1,313,274 -2.37(-2.75%)
Aug 13, 2019 85.16 86.80 85.06 86.27 1,197,623 +1.02(+1.20%)
Aug 12, 2019 85.75 85.85 84.92 85.25 683,491 -0.89(-1.03%)
Aug 09, 2019 86.37 86.56 85.54 86.14 855,100 -0.45(-0.52%)
Aug 08, 2019 85.59 86.61 85.45 86.59 1,125,384 +1.38(+1.62%)
Aug 07, 2019 84.47 85.47 83.58 85.21 1,212,095 -0.08(-0.09%)
Aug 06, 2019 84.86 85.36 84.21 85.29 1,525,659 +0.78(+0.92%)
Aug 05, 2019 85.71 85.89 83.83 84.51 2,188,014 -2.13(-2.46%)
Aug 02, 2019 86.93 87.06 86.25 86.64 1,294,200 -0.41(-0.47%)
Aug 01, 2019 88.03 88.73 86.93 87.05 1,084,739 -0.96(-1.09%)
Jul 31, 2019 88.85 88.91 87.42 88.01 883,370 -0.95(-1.07%)
Jul 30, 2019 88.89 89.00 88.70 88.96 1,144,301 -0.25(-0.28%)
Jul 29, 2019 89.19 89.35 89.09 89.21 562,248 -0.01(-0.01%)
Jul 26, 2019 88.90 89.27 88.73 89.22 423,000 +0.42(+0.47%)
Jul 25, 2019 89.06 89.12 88.55 88.80 518,198 -0.32(-0.36%)
Jul 24, 2019 88.57 89.12 88.51 89.12 558,959 +0.52(+0.59%)
Jul 23, 2019 88.30 88.64 88.14 88.60 831,890 +0.61(+0.69%)
Jul 22, 2019 88.15 88.17 87.75 87.99 496,232 -0.10(-0.11%)
Jul 19, 2019 88.67 88.67 88.03 88.09 600,700 -0.37(-0.42%)
Jul 18, 2019 87.93 88.57 87.83 88.46 741,455 +0.48(+0.55%)
Jul 17, 2019 88.55 88.58 87.96 87.98 521,961 -0.51(-0.58%)
Jul 16, 2019 88.73 88.76 88.44 88.49 619,435 -0.29(-0.33%)
Jul 15, 2019 88.82 88.82 88.61 88.78 729,139 +0.06(+0.07%)
Jul 12, 2019 88.52 88.72 88.37 88.72 661,800 +0.38(+0.43%)
Jul 11, 2019 88.41 88.44 87.90 88.34 742,048 +0.00(+0.00%)
Jul 10, 2019 88.40 88.63 88.18 88.34 547,633 +0.26(+0.30%)
Jul 09, 2019 87.85 88.14 87.83 88.08 600,218 -0.07(-0.08%)
Jul 08, 2019 88.31 88.47 88.00 88.15 564,582 -0.43(-0.49%)
Jul 05, 2019 88.43 88.66 88.03 88.58 502,700 -0.17(-0.19%)
Jul 03, 2019 88.24 88.76 88.24 88.75 471,100 +0.66(+0.75%)
Jul 02, 2019 87.85 88.09 87.54 88.09 1,146,610 +0.18(+0.20%)
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