Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.85 USD +1.00 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.53 106.05 105.18 105.35 781,640 -0.48(-0.45%)
Jul 29, 2021 105.69 106.08 105.54 105.83 1,067,565 +0.78(+0.74%)
Jul 28, 2021 105.21 105.47 104.62 105.05 1,186,351 -0.16(-0.15%)
Jul 27, 2021 104.79 105.27 104.26 105.21 1,100,756 -0.07(-0.07%)
Jul 26, 2021 104.69 105.36 104.69 105.28 849,908 +0.46(+0.44%)
Jul 23, 2021 104.55 104.89 104.18 104.82 1,067,621 +0.66(+0.63%)
Jul 22, 2021 104.58 104.59 103.87 104.16 700,921 -0.51(-0.49%)
Jul 21, 2021 104.31 104.84 104.25 104.67 1,836,469 +1.01(+0.97%)
Jul 20, 2021 102.50 104.16 102.31 103.66 1,332,541 +1.33(+1.30%)
Jul 19, 2021 102.78 103.04 101.48 102.33 2,882,929 -1.76(-1.69%)
Jul 16, 2021 105.29 105.32 103.94 104.09 929,157 -0.84(-0.80%)
Jul 15, 2021 104.36 105.09 104.34 104.93 955,020 +0.06(+0.06%)
Jul 14, 2021 105.04 105.47 104.40 104.87 1,072,808 -0.02(-0.02%)
Jul 13, 2021 105.40 105.57 104.79 104.89 1,061,279 -0.75(-0.71%)
Jul 12, 2021 104.96 105.68 104.58 105.64 1,070,900 +0.39(+0.37%)
Jul 09, 2021 104.55 105.33 104.45 105.25 1,565,867 +1.50(+1.45%)
Jul 08, 2021 103.66 104.12 103.15 103.75 1,849,484 -0.92(-0.88%)
Jul 07, 2021 104.21 104.75 103.94 104.67 1,119,843 +0.29(+0.28%)
Jul 06, 2021 105.46 105.46 103.72 104.38 3,012,216 -1.22(-1.16%)
Jul 02, 2021 105.56 105.74 105.19 105.60 968,221 +0.19(+0.18%)
Jul 01, 2021 105.19 105.51 104.96 105.41 1,225,698 +0.64(+0.61%)
Jun 30, 2021 104.16 104.90 104.16 104.77 2,851,748 +0.54(+0.52%)
Jun 29, 2021 104.82 105.08 104.10 104.23 1,411,413 -0.32(-0.31%)
Jun 28, 2021 104.98 105.00 104.28 104.55 1,055,468 -0.41(-0.39%)
Jun 25, 2021 104.53 105.12 104.32 104.96 1,519,511 +0.62(+0.59%)
Jun 24, 2021 104.08 104.45 103.83 104.34 1,370,127 +0.84(+0.81%)
Jun 23, 2021 104.02 104.09 103.47 103.50 1,356,045 -0.42(-0.40%)
Jun 22, 2021 103.85 104.23 103.31 103.92 1,063,844 +0.14(+0.13%)
Jun 21, 2021 102.54 103.85 102.54 103.78 1,842,495 +1.11(+1.08%)
Jun 18, 2021 103.82 103.82 102.61 102.67 2,102,274 -2.07(-1.98%)
Jun 17, 2021 106.29 106.35 104.21 104.74 2,552,031 -1.49(-1.40%)
Jun 16, 2021 106.97 106.97 105.76 106.23 1,583,780 -0.76(-0.71%)
Jun 15, 2021 106.99 107.15 106.51 106.99 1,314,739 +0.13(+0.12%)
Jun 14, 2021 107.24 107.32 106.24 106.86 977,890 -0.47(-0.44%)
Jun 11, 2021 107.48 107.51 106.91 107.33 1,297,807 +0.07(+0.07%)
Jun 10, 2021 107.60 107.92 107.15 107.26 1,071,242 +0.18(+0.17%)
Jun 09, 2021 107.41 107.56 107.04 107.08 1,007,256 -0.37(-0.34%)
Jun 08, 2021 107.64 107.64 106.96 107.45 1,294,620 -0.19(-0.18%)
Jun 07, 2021 108.04 108.04 107.43 107.64 1,352,497 -0.31(-0.29%)
Jun 04, 2021 107.91 108.00 107.54 107.95 1,031,308 +0.46(+0.43%)
Jun 03, 2021 106.89 107.62 106.72 107.49 1,090,682 +0.16(+0.15%)
Jun 02, 2021 107.26 107.47 106.79 107.33 1,091,582 +0.25(+0.23%)
Jun 01, 2021 107.66 107.78 106.82 107.08 1,335,655 +0.27(+0.25%)
May 28, 2021 107.07 107.07 106.59 106.81 1,411,660 +0.15(+0.14%)
May 27, 2021 106.96 107.25 106.50 106.66 976,374 +0.26(+0.24%)
May 26, 2021 106.34 106.51 105.87 106.40 911,991 +0.19(+0.18%)
May 25, 2021 107.25 107.25 106.07 106.21 1,101,459 -0.85(-0.79%)
May 24, 2021 107.12 107.38 106.82 107.06 1,099,165 +0.39(+0.37%)
May 21, 2021 106.80 107.25 106.39 106.67 1,423,450 +0.29(+0.27%)
May 20, 2021 105.86 106.74 105.54 106.38 1,227,657 +0.58(+0.55%)
May 19, 2021 105.39 105.84 104.39 105.80 2,387,846 -0.60(-0.56%)
May 18, 2021 107.41 107.49 106.35 106.40 1,234,042 -1.08(-1.00%)
May 17, 2021 107.34 107.75 107.06 107.48 1,301,330 +0.06(+0.06%)
May 14, 2021 106.80 107.64 106.76 107.42 1,758,873 +1.18(+1.11%)
May 13, 2021 104.62 106.74 104.53 106.24 1,545,444 +1.57(+1.50%)
May 12, 2021 106.23 106.41 104.54 104.67 2,102,095 -1.63(-1.53%)
May 11, 2021 106.86 107.18 105.78 106.30 2,253,112 -1.21(-1.13%)
May 10, 2021 108.08 108.71 107.50 107.51 1,810,825 +0.08(+0.07%)
May 07, 2021 106.41 107.56 106.25 107.43 1,319,477 +0.60(+0.56%)
May 06, 2021 105.90 106.83 105.51 106.83 1,407,098 +1.10(+1.04%)
May 05, 2021 105.57 105.91 104.99 105.73 1,226,147 +0.65(+0.62%)
May 04, 2021 104.58 105.10 104.14 105.08 1,873,845 +0.32(+0.31%)
May 03, 2021 104.31 105.12 104.26 104.76 1,488,891 +1.09(+1.05%)
Apr 30, 2021 103.97 103.99 103.44 103.67 1,190,600 -0.68(-0.65%)
Apr 29, 2021 103.80 104.38 103.59 104.35 1,222,270 +1.13(+1.09%)
Apr 28, 2021 103.24 103.47 103.10 103.22 2,664,705 +0.08(+0.08%)
Apr 27, 2021 103.07 103.29 102.80 103.14 2,545,680 +0.16(+0.16%)
Apr 26, 2021 103.41 103.56 102.89 102.98 3,646,903 -0.24(-0.23%)
Apr 23, 2021 102.49 103.60 102.29 103.22 2,017,500 +0.81(+0.79%)
Apr 22, 2021 103.52 103.52 102.28 102.41 2,417,843 -1.06(-1.02%)
Apr 21, 2021 102.47 103.60 102.36 103.47 2,064,358 +0.99(+0.97%)
Apr 20, 2021 102.81 102.95 102.19 102.48 2,478,525 -0.68(-0.66%)
Apr 19, 2021 103.52 103.61 102.95 103.16 3,514,923 -0.42(-0.41%)
Apr 16, 2021 103.48 103.78 103.33 103.58 1,228,200 +0.63(+0.61%)
Apr 15, 2021 102.81 103.01 102.39 102.95 1,523,054 +0.42(+0.41%)
Apr 14, 2021 102.04 102.87 101.93 102.53 1,358,790 +0.41(+0.40%)
Apr 13, 2021 102.25 102.29 101.63 102.12 1,194,487 -0.44(-0.43%)
Apr 12, 2021 102.53 102.75 102.29 102.56 1,206,898 +0.05(+0.05%)
Apr 09, 2021 102.30 102.53 101.97 102.51 1,659,500 +0.41(+0.40%)
Apr 08, 2021 102.25 102.25 101.62 102.10 1,414,304 -0.11(-0.11%)
Apr 07, 2021 102.29 102.60 101.90 102.21 1,157,613 -0.06(-0.06%)
Apr 06, 2021 102.24 102.63 102.09 102.27 1,846,908 -0.08(-0.08%)
Apr 05, 2021 102.31 102.69 102.05 102.35 1,745,515 +0.75(+0.74%)
Apr 01, 2021 101.10 101.65 100.66 101.60 1,412,200 +0.51(+0.50%)
Mar 31, 2021 101.32 101.52 101.00 101.09 1,464,184 -0.34(-0.34%)
Mar 30, 2021 101.53 101.69 101.16 101.43 3,040,925 -0.20(-0.20%)
Mar 29, 2021 101.22 101.99 100.90 101.63 1,494,377 -0.20(-0.20%)
Mar 26, 2021 100.60 101.89 100.39 101.83 1,705,300 +1.83(+1.83%)
Mar 25, 2021 98.64 100.17 98.10 100.00 1,992,782 +1.21(+1.22%)
Mar 24, 2021 99.08 99.95 98.78 98.79 1,961,432 +0.09(+0.09%)
Mar 23, 2021 99.33 99.68 98.44 98.70 1,621,331 -1.02(-1.02%)
Mar 22, 2021 99.55 99.94 99.16 99.72 1,990,531 -0.60(-0.60%)
Mar 19, 2021 100.53 100.77 99.52 100.32 2,396,700 -0.35(-0.35%)
Mar 18, 2021 101.17 102.04 100.48 100.67 1,540,472 -0.62(-0.61%)
Mar 17, 2021 101.10 101.30 100.45 101.29 1,350,847 +0.24(+0.24%)
Mar 16, 2021 101.12 101.20 100.70 101.05 1,517,384 -0.36(-0.35%)
Mar 15, 2021 101.18 101.46 100.36 101.41 2,488,652 +0.31(+0.31%)
Mar 12, 2021 100.62 101.12 100.51 101.10 1,686,300 +0.88(+0.88%)
Mar 11, 2021 100.39 100.96 100.02 100.22 1,793,273 -0.02(-0.02%)
Mar 10, 2021 99.17 100.51 99.04 100.24 2,154,299 +1.45(+1.47%)
Mar 09, 2021 99.16 99.77 98.70 98.79 1,664,067 -0.17(-0.17%)
Mar 08, 2021 98.57 100.04 98.25 98.96 3,806,403 +0.84(+0.86%)
Mar 05, 2021 96.88 98.36 95.97 98.12 2,937,100 +2.16(+2.25%)
Mar 04, 2021 96.70 97.48 94.82 95.96 2,903,203 -0.84(-0.87%)
Mar 03, 2021 96.81 97.73 96.72 96.80 1,846,189 -0.05(-0.05%)
Mar 02, 2021 97.24 97.47 96.75 96.85 1,523,024 -0.38(-0.39%)
Mar 01, 2021 96.40 97.74 96.25 97.23 1,743,183 +2.08(+2.19%)
Feb 26, 2021 96.71 96.71 94.89 95.15 2,495,500 -1.44(-1.49%)
Feb 25, 2021 98.26 98.40 96.24 96.59 2,447,678 -1.67(-1.70%)
Feb 24, 2021 97.00 98.46 96.83 98.26 2,574,586 +1.32(+1.36%)
Feb 23, 2021 96.82 97.20 96.18 96.94 2,747,157 +0.25(+0.26%)
Feb 22, 2021 96.02 96.90 95.96 96.69 2,032,707 +0.36(+0.37%)
Feb 19, 2021 96.26 96.58 96.18 96.33 1,080,800 +0.28(+0.29%)
Feb 18, 2021 95.95 96.19 95.63 96.05 1,135,044 -0.39(-0.40%)
Feb 17, 2021 95.88 96.48 95.49 96.44 3,763,532 +0.42(+0.44%)
Feb 16, 2021 96.20 96.24 95.84 96.02 4,199,449 +0.27(+0.28%)
Feb 12, 2021 95.00 95.76 94.87 95.75 1,126,100 +0.52(+0.55%)
Feb 11, 2021 95.46 95.58 94.56 95.23 1,357,863 -0.19(-0.20%)
Feb 10, 2021 95.75 95.80 94.81 95.42 1,379,840 +0.06(+0.06%)
Feb 09, 2021 95.20 95.48 94.89 95.36 1,147,494 -0.05(-0.05%)
Feb 08, 2021 94.83 95.41 94.83 95.41 1,117,629 +0.88(+0.93%)
Feb 05, 2021 94.74 94.90 94.35 94.53 1,102,400 +0.38(+0.40%)
Feb 04, 2021 93.04 94.15 92.93 94.15 1,176,133 +1.11(+1.19%)
Feb 03, 2021 92.71 93.19 92.51 93.04 1,363,917 +0.31(+0.33%)
Feb 02, 2021 92.41 93.26 92.24 92.73 1,861,357 +1.06(+1.16%)
Feb 01, 2021 91.67 92.02 91.01 91.67 1,716,404 +0.68(+0.75%)
Jan 29, 2021 92.28 92.59 90.62 90.99 2,400,900 -1.70(-1.83%)
Jan 28, 2021 92.34 93.45 92.20 92.69 1,670,624 +0.95(+1.04%)
Jan 27, 2021 92.93 93.04 91.43 91.74 2,003,015 -2.32(-2.47%)
Jan 26, 2021 94.52 94.63 93.86 94.06 2,050,995 -0.20(-0.21%)
Jan 25, 2021 93.68 94.27 93.25 94.26 1,793,765 +0.20(+0.21%)
Jan 22, 2021 93.70 94.29 93.46 94.06 1,693,700 -0.50(-0.53%)
Jan 21, 2021 95.02 95.04 94.32 94.56 1,320,281 -0.53(-0.56%)
Jan 20, 2021 95.26 95.26 94.71 95.09 2,423,212 +0.02(+0.02%)
Jan 19, 2021 95.28 95.30 94.80 95.07 2,186,714 +0.43(+0.45%)
Jan 15, 2021 94.91 95.00 93.93 94.64 2,908,100 -0.99(-1.04%)
Jan 14, 2021 95.32 96.09 95.11 95.63 2,036,636 +0.58(+0.61%)
Jan 13, 2021 94.99 95.32 94.71 95.05 1,335,323 +0.06(+0.06%)
Jan 12, 2021 94.60 95.17 94.39 94.99 2,009,663 +0.53(+0.56%)
Jan 11, 2021 93.48 94.63 93.46 94.46 1,986,327 +0.43(+0.46%)
Jan 08, 2021 94.27 94.28 93.20 94.03 1,671,600 +0.02(+0.02%)
Jan 07, 2021 93.95 94.53 93.69 94.01 1,911,901 +0.55(+0.59%)
Jan 06, 2021 91.63 94.01 91.63 93.46 2,007,301 +2.29(+2.51%)
Jan 05, 2021 90.35 91.57 90.11 91.17 3,158,031 +0.77(+0.85%)
Jan 04, 2021 91.79 91.82 89.58 90.40 3,206,423 -1.11(-1.21%)
Dec 31, 2020 91.51 91.51 91.51 1,119,153 +0.77(+0.85%)
Dec 30, 2020 90.57 91.01 90.56 90.74 1,119,153 +0.27(+0.30%)
Dec 29, 2020 91.03 91.03 90.17 90.47 1,317,066 -0.14(-0.15%)
Dec 28, 2020 90.93 91.31 90.46 90.61 1,514,712 +0.23(+0.25%)
Dec 24, 2020 90.34 90.38 89.87 90.38 1,185,600 +0.19(+0.21%)
Dec 23, 2020 89.95 90.52 89.79 90.19 1,402,375 +0.68(+0.76%)
Dec 22, 2020 90.17 90.17 89.46 89.51 2,576,404 -0.67(-0.74%)
Dec 21, 2020 89.85 90.45 88.97 90.18 2,451,402 -1.38(-1.51%)
Dec 18, 2020 92.00 92.00 91.00 91.56 2,191,500 -0.28(-0.30%)
Dec 17, 2020 91.98 91.98 91.59 91.84 1,617,792 +0.21(+0.23%)
Dec 16, 2020 91.89 91.91 91.38 91.63 1,198,959 -0.15(-0.16%)
Dec 15, 2020 91.21 91.87 90.80 91.78 1,515,500 +1.23(+1.36%)
Dec 14, 2020 92.30 92.32 90.55 90.55 1,742,809 -0.95(-1.04%)
Dec 11, 2020 91.28 91.63 90.84 91.50 1,145,600 -0.35(-0.38%)
Dec 10, 2020 91.81 92.00 91.47 91.85 1,443,643 -0.25(-0.27%)
Dec 09, 2020 92.34 92.55 91.66 92.10 1,246,994 +0.06(+0.07%)
Dec 08, 2020 91.06 92.18 91.01 92.04 1,286,087 +0.58(+0.63%)
Dec 07, 2020 91.72 91.72 91.15 91.46 1,550,593 -0.61(-0.66%)
Dec 04, 2020 91.11 92.07 91.10 92.07 1,798,200 +1.30(+1.43%)
Dec 03, 2020 90.76 91.18 90.45 90.77 1,271,434 +0.07(+0.08%)
Dec 02, 2020 90.11 90.75 90.02 90.70 1,057,501 +0.54(+0.60%)
Dec 01, 2020 90.38 91.02 90.14 90.16 1,284,978 +0.87(+0.97%)
Nov 30, 2020 90.04 90.08 89.11 89.29 2,491,959 -1.05(-1.16%)
Nov 27, 2020 90.66 90.74 90.11 90.34 661,600 -0.11(-0.12%)
Nov 25, 2020 90.77 90.77 90.10 90.45 1,285,500 -0.59(-0.65%)
Nov 24, 2020 89.96 91.06 89.89 91.04 1,814,260 +2.04(+2.29%)
Nov 23, 2020 88.44 89.13 88.26 89.00 1,309,876 +1.15(+1.31%)
Nov 20, 2020 88.16 88.34 87.71 87.85 1,068,200 -0.33(-0.37%)
Nov 19, 2020 87.85 88.27 87.28 88.18 1,169,261 +0.21(+0.24%)
Nov 18, 2020 89.30 89.55 87.95 87.97 1,526,926 -0.98(-1.10%)
Nov 17, 2020 88.77 89.27 88.26 88.95 1,215,954 -0.45(-0.50%)
Nov 16, 2020 89.34 89.47 88.57 89.40 1,766,362 +1.56(+1.78%)
Nov 13, 2020 86.88 88.12 86.82 87.84 1,466,200 +1.49(+1.73%)
Nov 12, 2020 87.09 87.09 85.70 86.35 2,780,052 -1.30(-1.48%)
Nov 11, 2020 88.38 88.38 87.21 87.65 1,403,725 -0.13(-0.15%)
Nov 10, 2020 87.12 87.97 86.70 87.78 1,990,924 +1.22(+1.41%)
Nov 09, 2020 88.05 88.62 86.51 86.56 2,671,355 +3.26(+3.91%)
Nov 06, 2020 83.66 83.90 83.06 83.30 1,673,600 -0.16(-0.19%)
Nov 05, 2020 83.02 84.12 83.02 83.46 2,156,545 +1.35(+1.64%)
Nov 04, 2020 82.44 83.58 81.64 82.11 2,677,392 -0.22(-0.27%)
Nov 03, 2020 82.15 82.91 82.01 82.33 1,623,649 +1.26(+1.55%)
Nov 02, 2020 80.64 81.22 79.93 81.07 2,064,797 +1.53(+1.92%)
Oct 30, 2020 79.21 79.66 78.49 79.54 2,482,300 +0.03(+0.04%)
Oct 29, 2020 78.79 80.19 77.96 79.51 2,639,747 +0.63(+0.80%)
Oct 28, 2020 79.91 80.44 78.79 78.88 4,190,763 -2.33(-2.87%)
Oct 27, 2020 82.29 82.30 81.21 81.21 1,673,832 -1.15(-1.40%)
Oct 26, 2020 83.01 83.06 81.53 82.36 2,055,790 -1.50(-1.79%)
Oct 23, 2020 84.00 84.18 83.37 83.86 1,011,600 +0.05(+0.06%)
Oct 22, 2020 82.75 83.91 82.68 83.81 1,775,897 +1.18(+1.43%)
Oct 21, 2020 83.00 83.34 82.63 82.63 965,529 -0.43(-0.52%)
Oct 20, 2020 83.30 83.76 82.86 83.06 1,671,867 +0.20(+0.24%)
Oct 19, 2020 84.13 84.36 82.71 82.86 1,088,155 -1.19(-1.42%)
Oct 16, 2020 84.01 84.39 83.79 84.05 1,086,400 +0.22(+0.26%)
Oct 15, 2020 82.92 83.85 82.75 83.83 1,372,981 +0.19(+0.23%)
Oct 14, 2020 84.06 84.43 83.57 83.64 1,082,721 -0.36(-0.43%)
Oct 13, 2020 84.57 84.65 83.71 84.00 1,230,397 -0.77(-0.91%)
Oct 12, 2020 84.24 85.00 84.14 84.77 1,215,276 +0.68(+0.81%)
Oct 09, 2020 84.50 84.64 83.93 84.09 1,173,000 +0.05(+0.06%)
Oct 08, 2020 83.42 84.07 83.31 84.04 1,388,580 +1.01(+1.22%)
Oct 07, 2020 82.36 83.23 82.35 83.03 1,098,579 +1.31(+1.60%)
Oct 06, 2020 82.61 83.39 81.59 81.72 1,828,530 -0.60(-0.73%)
Oct 05, 2020 81.55 82.41 81.51 82.32 1,386,347 +1.32(+1.63%)
Oct 02, 2020 79.87 81.44 79.81 81.00 1,686,000 +0.10(+0.12%)
Oct 01, 2020 81.23 81.50 80.42 80.90 1,338,283 -0.03(-0.04%)
Sep 30, 2020 80.52 81.62 80.41 80.93 1,208,493 +0.62(+0.77%)
Sep 29, 2020 80.96 81.06 80.00 80.31 988,732 -0.63(-0.78%)
Sep 28, 2020 80.57 81.37 80.55 80.94 1,344,594 +1.22(+1.53%)
Sep 25, 2020 78.62 79.90 78.44 79.72 1,737,000 +0.77(+0.98%)
Sep 24, 2020 78.63 79.72 78.02 78.95 2,376,843 +0.20(+0.25%)
Sep 23, 2020 80.46 80.75 78.70 78.75 2,086,917 -1.49(-1.86%)
Sep 22, 2020 80.20 80.80 79.77 80.24 1,284,991 +0.10(+0.12%)
Sep 21, 2020 80.72 80.80 79.19 80.14 2,766,293 -2.38(-2.88%)
Sep 18, 2020 83.25 83.26 82.11 82.52 1,697,900 -0.66(-0.79%)
Sep 17, 2020 82.63 83.39 82.16 83.18 1,643,354 -0.28(-0.34%)
Sep 16, 2020 83.34 84.32 83.09 83.46 1,512,421 +0.48(+0.58%)
Sep 15, 2020 83.59 83.69 82.86 82.98 1,616,557 -0.16(-0.19%)
Sep 14, 2020 82.75 83.55 82.65 83.14 1,898,680 +0.94(+1.14%)
Sep 11, 2020 81.82 82.53 81.62 82.20 2,010,800 +0.60(+0.74%)
Sep 10, 2020 83.15 83.18 81.45 81.60 2,690,931 -1.32(-1.59%)
Sep 09, 2020 82.56 83.60 82.44 82.92 2,178,904 +0.95(+1.16%)
Sep 08, 2020 83.31 83.36 81.73 81.97 2,758,571 -1.71(-2.04%)
Sep 04, 2020 84.17 84.60 82.70 83.68 2,209,700 +0.07(+0.08%)
Sep 03, 2020 85.34 86.00 83.01 83.61 2,271,264 -1.57(-1.84%)
Sep 02, 2020 83.97 85.42 83.81 85.18 2,200,921 +1.45(+1.73%)
Sep 01, 2020 83.68 83.76 83.30 83.73 2,038,244 -0.06(-0.07%)
Aug 31, 2020 84.30 84.40 83.79 83.79 1,573,527 -0.64(-0.76%)
Aug 28, 2020 84.16 84.46 83.64 84.43 1,193,800 +0.56(+0.67%)
Aug 27, 2020 83.50 84.21 83.50 83.87 1,640,259 +0.50(+0.60%)
Aug 26, 2020 83.56 83.60 83.04 83.37 1,199,770 -0.36(-0.43%)
Aug 25, 2020 84.20 84.24 83.40 83.73 1,257,514 -0.15(-0.18%)
Aug 24, 2020 83.05 83.88 82.75 83.88 1,198,229 +1.24(+1.50%)
Aug 21, 2020 82.48 82.70 82.24 82.64 1,209,900 -0.07(-0.08%)
Aug 20, 2020 82.72 82.91 82.52 82.71 1,355,770 -0.44(-0.53%)
Aug 19, 2020 83.52 83.85 82.99 83.15 1,446,718 -0.24(-0.29%)
Aug 18, 2020 83.76 83.84 83.32 83.39 1,257,249 -0.31(-0.37%)
Aug 17, 2020 84.05 84.05 83.64 83.70 1,684,239 -0.28(-0.33%)
Aug 14, 2020 83.51 84.19 83.34 83.98 1,458,000 +0.20(+0.24%)
Aug 13, 2020 83.93 84.04 83.51 83.78 1,452,603 -0.69(-0.82%)
Aug 12, 2020 84.53 84.68 84.19 84.47 1,435,650 +0.69(+0.82%)
Aug 11, 2020 84.65 85.09 83.52 83.78 1,867,079 -0.03(-0.04%)
Aug 10, 2020 83.18 83.88 83.11 83.81 1,866,100 +0.76(+0.92%)
Aug 07, 2020 81.91 83.05 81.83 83.05 1,820,600 +0.93(+1.13%)
Aug 06, 2020 82.10 82.37 81.80 82.12 1,686,241 -0.04(-0.05%)
Aug 05, 2020 82.39 82.53 82.04 82.16 1,573,972 +0.24(+0.29%)
Aug 04, 2020 81.25 81.92 81.21 81.92 1,153,233 +0.52(+0.64%)
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