High Dividend Yield Vanguard ETF (NY: VYM )

110.16 USD +0.08 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 111.89 112.47 111.86 112.11 1,062,920 +0.14(+0.13%)
Dec 30, 2021 112.36 112.71 111.88 111.97 1,038,864 -0.19(-0.17%)
Dec 29, 2021 111.91 112.38 111.86 112.16 1,122,426 +0.22(+0.20%)
Dec 28, 2021 111.65 112.18 111.63 111.94 1,296,465 +0.25(+0.22%)
Dec 27, 2021 110.67 111.69 110.48 111.69 1,635,146 +1.23(+1.11%)
Dec 23, 2021 110.18 110.87 110.18 110.46 1,794,576 +0.61(+0.56%)
Dec 22, 2021 109.13 109.87 108.76 109.85 1,817,486 +0.65(+0.60%)
Dec 21, 2021 108.83 109.43 108.55 109.20 1,677,383 +1.09(+1.01%)
Dec 20, 2021 108.03 108.25 107.08 108.11 2,765,579 -1.82(-1.66%)
Dec 17, 2021 111.24 111.32 109.86 109.93 1,933,422 -1.78(-1.59%)
Dec 16, 2021 111.43 112.42 111.31 111.71 2,433,177 +0.79(+0.71%)
Dec 15, 2021 109.89 110.99 109.49 110.92 2,374,447 +1.15(+1.05%)
Dec 14, 2021 109.24 110.28 109.09 109.77 1,676,433 +0.15(+0.14%)
Dec 13, 2021 109.96 110.12 109.28 109.62 1,599,464 -0.46(-0.42%)
Dec 10, 2021 109.91 110.09 109.33 110.08 1,300,690 +0.78(+0.71%)
Dec 09, 2021 109.10 109.66 108.82 109.30 1,430,285 -0.14(-0.13%)
Dec 08, 2021 109.89 110.11 109.07 109.44 1,214,538 -0.30(-0.27%)
Dec 07, 2021 109.39 110.02 109.29 109.74 1,213,657 +1.07(+0.98%)
Dec 06, 2021 108.37 109.31 108.22 108.67 1,531,578 +1.29(+1.20%)
Dec 03, 2021 107.76 108.11 106.54 107.38 2,077,229 +0.09(+0.08%)
Dec 02, 2021 105.84 107.88 105.52 107.29 1,946,697 +1.92(+1.82%)
Dec 01, 2021 107.10 108.30 105.34 105.37 2,566,795 -0.56(-0.53%)
Nov 30, 2021 107.61 107.66 105.82 105.93 2,260,102 -2.55(-2.35%)
Nov 29, 2021 109.06 109.15 107.96 108.48 1,448,257 +0.26(+0.24%)
Nov 26, 2021 108.44 108.57 107.57 108.22 1,520,934 -2.29(-2.07%)
Nov 24, 2021 110.42 110.69 110.25 110.51 926,938 -0.19(-0.17%)
Nov 23, 2021 109.87 110.79 109.78 110.70 1,319,841 +1.03(+0.94%)
Nov 22, 2021 109.24 110.53 109.11 109.67 2,091,775 +0.81(+0.74%)
Nov 19, 2021 109.45 109.45 108.77 108.86 1,216,778 -0.99(-0.90%)
Nov 18, 2021 110.12 109.88 109.75 109.85 1,046,837 -0.34(-0.31%)
Nov 17, 2021 110.47 110.47 109.94 110.19 742,128 -0.50(-0.45%)
Nov 16, 2021 110.82 111.14 110.61 110.69 880,155 -0.02(-0.02%)
Nov 15, 2021 110.80 110.87 110.49 110.71 904,966 +0.19(+0.17%)
Nov 12, 2021 110.54 110.68 110.12 110.52 708,131 +0.17(+0.15%)
Nov 11, 2021 110.38 110.54 110.14 110.35 779,084 +0.12(+0.11%)
Nov 10, 2021 110.12 110.23 959,874 -0.02(-0.02%)
Nov 09, 2021 110.20 110.31 109.79 110.25 1,284,086 -0.08(-0.07%)
Nov 08, 2021 110.65 110.91 110.05 110.33 889,548 -0.01(-0.01%)
Nov 05, 2021 110.17 110.74 109.99 110.34 890,552 +0.67(+0.61%)
Nov 04, 2021 110.09 110.15 109.09 109.67 962,143 -0.32(-0.29%)
Nov 03, 2021 109.07 110.04 108.99 109.99 1,006,871 +0.61(+0.56%)
Nov 02, 2021 109.07 109.53 108.82 109.38 766,961 +0.46(+0.42%)
Nov 01, 2021 108.87 108.82 108.57 108.92 832,085 +0.48(+0.44%)
Oct 29, 2021 108.44 108.83 108.17 108.44 742,423 -0.10(-0.09%)
Oct 28, 2021 107.70 108.54 107.65 108.54 792,205 +0.98(+0.91%)
Oct 27, 2021 108.95 108.95 107.52 107.56 1,010,388 -1.40(-1.28%)
Oct 26, 2021 108.99 109.29 108.96 807,101 +0.06(+0.06%)
Oct 25, 2021 108.88 109.07 108.44 108.90 740,767 +0.23(+0.21%)
Oct 22, 2021 108.41 108.83 108.18 108.67 845,872 +0.28(+0.26%)
Oct 21, 2021 108.65 108.72 107.92 108.39 932,415 -0.38(-0.35%)
Oct 20, 2021 107.85 108.84 107.74 108.77 900,727 +0.92(+0.85%)
Oct 19, 2021 107.17 107.85 107.00 107.85 962,201 +1.00(+0.94%)
Oct 18, 2021 106.82 107.39 106.48 106.85 811,921 -0.37(-0.35%)
Oct 15, 2021 107.17 107.67 107.04 107.22 821,324 +0.66(+0.62%)
Oct 14, 2021 105.74 106.61 105.48 106.56 701,713 +1.62(+1.54%)
Oct 13, 2021 104.82 105.18 103.79 104.94 928,509 +0.12(+0.11%)
Oct 12, 2021 105.29 105.43 104.58 104.82 884,899 -0.40(-0.38%)
Oct 11, 2021 106.12 106.55 105.19 105.22 1,020,530 -0.74(-0.70%)
Oct 08, 2021 106.05 106.25 105.73 105.96 701,385 -0.01(-0.01%)
Oct 07, 2021 105.84 106.63 105.84 105.97 826,878 +0.75(+0.71%)
Oct 06, 2021 104.37 105.25 103.70 105.22 1,124,729 +0.16(+0.15%)
Oct 05, 2021 104.74 105.60 104.37 105.06 897,422 +0.73(+0.70%)
Oct 04, 2021 104.47 105.30 103.79 104.33 1,343,679 -0.28(-0.27%)
Oct 01, 2021 103.91 105.06 103.03 104.61 1,172,785 +1.26(+1.22%)
Sep 30, 2021 105.20 105.36 103.34 103.35 1,262,921 -1.56(-1.49%)
Sep 29, 2021 104.61 105.36 104.26 104.91 900,772 +0.51(+0.49%)
Sep 28, 2021 105.38 105.62 104.22 104.40 1,232,386 -1.12(-1.06%)
Sep 27, 2021 105.12 105.96 105.12 105.52 902,416 +0.68(+0.65%)
Sep 24, 2021 104.44 105.20 104.40 104.84 2,141,923 +0.23(+0.22%)
Sep 23, 2021 103.76 105.11 103.60 104.61 1,349,075 +1.40(+1.36%)
Sep 22, 2021 103.14 103.92 102.97 103.21 1,325,771 +0.91(+0.89%)
Sep 21, 2021 103.08 103.37 102.16 102.30 1,525,556 -0.20(-0.20%)
Sep 20, 2021 102.62 102.99 101.37 102.50 2,632,752 -2.36(-2.25%)
Sep 17, 2021 105.24 105.57 104.72 104.86 1,427,249 -0.69(-0.65%)
Sep 16, 2021 106.15 106.33 105.01 105.55 1,106,373 -0.50(-0.47%)
Sep 15, 2021 105.05 106.26 105.03 106.05 858,565 +0.93(+0.88%)
Sep 14, 2021 106.47 106.51 104.79 105.12 1,098,058 -1.07(-1.01%)
Sep 13, 2021 106.17 106.64 105.62 106.19 1,065,459 +0.74(+0.70%)
Sep 10, 2021 106.50 106.63 105.40 105.45 896,897 -0.54(-0.51%)
Sep 09, 2021 106.36 106.84 105.90 105.99 746,551 -0.56(-0.53%)
Sep 08, 2021 106.37 106.73 106.11 106.55 766,939 -0.01(-0.01%)
Sep 07, 2021 107.47 107.47 106.53 106.56 880,774 -1.02(-0.95%)
Sep 03, 2021 107.77 107.88 107.41 107.58 566,308 -0.35(-0.32%)
Sep 02, 2021 107.41 107.93 107.41 107.93 848,547 +0.78(+0.73%)
Sep 01, 2021 107.72 107.72 106.87 107.15 974,589 -0.40(-0.37%)
Aug 31, 2021 107.62 107.90 107.40 107.55 731,607 -0.12(-0.11%)
Aug 30, 2021 108.11 108.19 107.61 107.67 587,287 -0.27(-0.25%)
Aug 27, 2021 107.35 108.06 107.29 107.94 592,089 +0.84(+0.78%)
Aug 26, 2021 107.84 107.85 107.03 107.10 655,182 -0.66(-0.61%)
Aug 25, 2021 107.48 108.09 107.18 107.76 733,431 +0.37(+0.34%)
Aug 24, 2021 107.59 107.60 107.27 107.39 839,753 +0.02(+0.02%)
Aug 23, 2021 107.25 107.72 107.25 107.37 795,395 +0.59(+0.55%)
Aug 20, 2021 106.11 106.96 105.85 106.78 817,973 +0.64(+0.60%)
Aug 19, 2021 105.68 106.53 105.51 106.14 967,856 -0.36(-0.34%)
Aug 18, 2021 107.49 107.85 106.40 106.50 888,690 -1.35(-1.25%)
Aug 17, 2021 107.84 108.16 106.95 107.85 1,062,619 -0.51(-0.47%)
Aug 16, 2021 107.83 108.39 107.28 108.36 774,946 +0.16(+0.15%)
Aug 13, 2021 108.22 108.31 107.99 108.20 803,645 +0.03(+0.03%)
Aug 12, 2021 108.06 108.20 107.65 108.17 785,839 +0.12(+0.11%)
Aug 11, 2021 107.52 108.08 107.36 108.05 903,799 +0.74(+0.69%)
Aug 10, 2021 106.45 107.34 106.30 107.31 838,556 +0.94(+0.88%)
Aug 09, 2021 106.38 106.53 106.04 106.37 857,758 -0.11(-0.10%)
Aug 06, 2021 106.22 106.68 106.18 106.48 974,637 +0.66(+0.62%)
Aug 05, 2021 105.52 105.85 105.48 105.82 696,684 +0.68(+0.65%)
Aug 04, 2021 105.67 105.92 105.15 105.14 1,011,449 -1.11(-1.04%)
Aug 03, 2021 105.35 106.28 104.71 106.25 1,281,622 +1.10(+1.05%)
Aug 02, 2021 105.75 106.39 105.07 105.15 885,907 -0.20(-0.19%)
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%)
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.