Vanguard High Dividend Yield Index Fund Admiral Shares (VHYAX)

Exchange: NMFQS

$32.59 ($-0.72) -2.16%

Data as of Dec. 3, 2021

Dec. 3, 2021
Vanguard High Dividend Yield Index Fund Admiral Shares - Daily Information
Click for more stock information on Vanguard High Dividend Yield Index Fund Admiral Shares.
Daily Information Data
Date Dec. 3, 2021
Open $32.59
Previous Close $32.59
High $32.59
Low $32.59
Adjusted Open $32.59
Previous Adjusted Close $32.59
Adjusted High $32.59
Adjusted Low $32.59

About Vanguard High Dividend Yield Index Fund Admiral Shares (VHYAX)

The Fund employs an indexing investment approach designed to track the performance of the FTSE High Dividend Yield Index, which consists of common stocks of companies that pay dividends that generally are higher than average. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.

Historical Stock Data for Vanguard High Dividend Yield Index Fund Admiral Shares (VHYAX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $32.59 $32.59 $32.59 $32.59 $32.59 0
2021-11-24 $33.31 $33.31 $33.31 $33.31 $33.31 0
2021-11-23 $33.37 $33.37 $33.37 $33.37 $33.37 0
2021-11-22 $33.06 $33.06 $33.06 $33.06 $33.06 0
2021-11-19 $32.82 $32.82 $32.82 $32.82 $32.82 0
2021-11-18 $33.11 $33.11 $33.11 $33.11 $33.11 0
2021-11-17 $33.21 $33.21 $33.21 $33.21 $33.21 0
2021-11-16 $33.36 $33.36 $33.36 $33.36 $33.36 0
2021-11-15 $33.37 $33.37 $33.37 $33.37 $33.37 0
2021-11-12 $33.32 $33.32 $33.32 $33.32 $33.32 0
2021-11-11 $33.27 $33.27 $33.27 $33.27 $33.27 0
2021-11-10 $33.23 $33.23 $33.23 $33.23 $33.23 0
2021-11-09 $33.24 $33.24 $33.24 $33.24 $33.24 0
2021-11-08 $33.26 $33.26 $33.26 $33.26 $33.26 0
2021-11-05 $33.26 $33.26 $33.26 $33.26 $33.26 0
2021-11-04 $33.06 $33.06 $33.06 $33.06 $33.06 0
2021-11-03 $33.16 $33.16 $33.16 $33.16 $33.16 0
2021-11-02 $32.97 $32.97 $32.97 $32.97 $32.97 0
2021-11-01 $32.84 $32.84 $32.84 $32.84 $32.84 0
2021-10-29 $32.69 $32.69 $32.69 $32.69 $32.69 0
2021-10-28 $32.72 $32.72 $32.72 $32.72 $32.72 0
2021-10-27 $32.42 $32.42 $32.42 $32.42 $32.42 0
2021-10-26 $32.86 $32.86 $32.86 $32.86 $32.86 0
2021-10-25 $32.82 $32.82 $32.82 $32.82 $32.82 0
2021-10-22 $32.76 $32.76 $32.76 $32.76 $32.76 0
2021-10-21 $32.68 $32.68 $32.68 $32.68 $32.68 0
2021-10-20 $32.79 $32.79 $32.79 $32.79 $32.79 0
2021-10-19 $32.51 $32.51 $32.51 $32.51 $32.51 0
2021-10-18 $32.21 $32.21 $32.21 $32.21 $32.21 0
2021-10-15 $32.32 $32.32 $32.32 $32.32 $32.32 0
2021-10-14 $32.13 $32.13 $32.13 $32.13 $32.13 0
2021-10-13 $31.63 $31.63 $31.63 $31.63 $31.63 0
2021-10-12 $31.60 $31.60 $31.60 $31.60 $31.60 0
2021-10-11 $31.72 $31.72 $31.72 $31.72 $31.72 0
2021-10-08 $31.94 $31.94 $31.94 $31.94 $31.94 0
2021-10-07 $31.94 $31.94 $31.94 $31.94 $31.94 0
2021-10-06 $31.72 $31.72 $31.72 $31.72 $31.72 0
2021-10-05 $31.69 $31.69 $31.69 $31.69 $31.69 0
2021-10-04 $31.45 $31.45 $31.45 $31.45 $31.45 0
2021-10-01 $31.51 $31.51 $31.51 $31.51 $31.51 0
2021-09-30 $31.16 $31.16 $31.16 $31.16 $31.16 0
2021-09-29 $31.62 $31.62 $31.62 $31.62 $31.62 0
2021-09-28 $31.47 $31.47 $31.47 $31.47 $31.47 0
2021-09-27 $31.81 $31.81 $31.81 $31.81 $31.81 0
2021-09-24 $31.60 $31.60 $31.60 $31.60 $31.60 0
2021-09-23 $31.54 $31.54 $31.54 $31.54 $31.54 0
2021-09-22 $31.12 $31.12 $31.12 $31.12 $31.12 0
2021-09-21 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-09-20 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-09-17 $31.39 $31.39 $31.39 $31.39 $31.39 0
2021-09-16 $31.82 $31.82 $31.82 $31.82 $31.59 0
2021-09-15 $31.97 $31.97 $31.97 $31.97 $31.74 0
2021-09-14 $31.65 $31.65 $31.65 $31.65 $31.43 0
2021-09-13 $32.01 $32.01 $32.01 $32.01 $31.78 0
2021-09-10 $31.79 $31.79 $31.79 $31.79 $31.56 0
2021-09-09 $31.95 $31.95 $31.95 $31.95 $31.72 0
2021-09-08 $32.12 $32.12 $32.12 $32.12 $31.89 0
2021-09-07 $32.12 $32.12 $32.12 $32.12 $31.89 0
2021-09-03 $32.44 $32.44 $32.44 $32.44 $32.21 0
2021-09-02 $32.54 $32.54 $32.54 $32.54 $32.31 0
2021-09-01 $32.30 $32.30 $32.30 $32.30 $32.07 0
2021-08-31 $32.44 $32.44 $32.44 $32.44 $32.21 0
2021-08-30 $32.46 $32.46 $32.46 $32.46 $32.23 0
2021-08-27 $32.54 $32.54 $32.54 $32.54 $32.31 0
2021-08-26 $32.29 $32.29 $32.29 $32.29 $32.06 0
2021-08-25 $32.49 $32.49 $32.49 $32.49 $32.26 0
2021-08-24 $32.38 $32.38 $32.38 $32.38 $32.15 0
2021-08-23 $32.37 $32.37 $32.37 $32.37 $32.14 0
2021-08-20 $32.20 $32.20 $32.20 $32.20 $31.97 0
2021-08-19 $32.00 $32.00 $32.00 $32.00 $31.77 0
2021-08-18 $32.10 $32.10 $32.10 $32.10 $31.87 0
2021-08-17 $32.51 $32.51 $32.51 $32.51 $32.28 0
2021-08-16 $32.68 $32.68 $32.68 $32.68 $32.45 0
2021-08-13 $32.61 $32.61 $32.61 $32.61 $32.38 0
2021-08-12 $32.61 $32.61 $32.61 $32.61 $32.38 0
2021-08-11 $32.58 $32.58 $32.58 $32.58 $32.35 0
2021-08-10 $32.35 $32.35 $32.35 $32.35 $32.12 0
2021-08-09 $32.07 $32.07 $32.07 $32.07 $31.84 0
2021-08-06 $32.10 $32.10 $32.10 $32.10 $31.87 0
2021-08-05 $31.91 $31.91 $31.91 $31.91 $31.68 0
2021-08-04 $31.70 $31.70 $31.70 $31.70 $31.48 0
2021-08-03 $32.04 $32.04 $32.04 $32.04 $31.81 0
2021-08-02 $31.70 $31.70 $31.70 $31.70 $31.48 0
2021-07-30 $31.76 $31.76 $31.76 $31.76 $31.53 0
2021-07-29 $31.90 $31.90 $31.90 $31.90 $31.67 0
2021-07-28 $31.67 $31.67 $31.67 $31.67 $31.45 0
2021-07-27 $31.72 $31.72 $31.72 $31.72 $31.49 0
2021-07-26 $31.74 $31.74 $31.74 $31.74 $31.51 0
2021-07-23 $31.60 $31.60 $31.60 $31.60 $31.38 0
2021-07-22 $31.40 $31.40 $31.40 $31.40 $31.18 0
2021-07-21 $31.56 $31.56 $31.56 $31.56 $31.34 0
2021-07-20 $31.25 $31.25 $31.25 $31.25 $31.03 0
2021-07-19 $30.84 $30.84 $30.84 $30.84 $30.62 0
2021-07-16 $31.38 $31.38 $31.38 $31.38 $31.16 0
2021-07-15 $31.64 $31.64 $31.64 $31.64 $31.42 0
2021-07-14 $31.62 $31.62 $31.62 $31.62 $31.40 0
2021-07-13 $31.61 $31.61 $31.61 $31.61 $31.39 0
2021-07-12 $31.84 $31.84 $31.84 $31.84 $31.61 0
2021-07-09 $31.73 $31.73 $31.73 $31.73 $31.50 0
2021-07-08 $31.27 $31.27 $31.27 $31.27 $31.05 0
2021-07-07 $31.56 $31.56 $31.56 $31.56 $31.34 0
2021-07-06 $31.47 $31.47 $31.47 $31.47 $31.25 0
2021-07-02 $31.85 $31.85 $31.85 $31.85 $31.62 0
2021-07-01 $31.78 $31.78 $31.78 $31.78 $31.55 0
2021-06-30 $31.59 $31.59 $31.59 $31.59 $31.37 0
2021-06-29 $31.42 $31.42 $31.42 $31.42 $31.20 0
2021-06-28 $31.52 $31.52 $31.52 $31.52 $31.30 0
2021-06-25 $31.65 $31.65 $31.65 $31.65 $31.43 0
2021-06-24 $31.46 $31.46 $31.46 $31.46 $31.24 0
2021-06-23 $31.20 $31.20 $31.20 $31.20 $30.98 0
2021-06-22 $31.33 $31.33 $31.33 $31.33 $31.11 0
2021-06-21 $31.30 $31.30 $31.30 $31.30 $31.08 0
2021-06-18 $30.73 $30.73 $30.73 $30.73 $30.51 0
2021-06-17 $31.58 $31.58 $31.58 $31.58 $31.13 0
2021-06-16 $32.02 $32.02 $32.02 $32.02 $31.56 0
2021-06-15 $32.24 $32.24 $32.24 $32.24 $31.78 0
2021-06-14 $32.20 $32.20 $32.20 $32.20 $31.74 0
2021-06-11 $32.36 $32.36 $32.36 $32.36 $31.90 0
2021-06-10 $32.33 $32.33 $32.33 $32.33 $31.87 0
2021-06-09 $32.28 $32.28 $32.28 $32.28 $31.82 0
2021-06-08 $32.39 $32.39 $32.39 $32.39 $31.93 0
2021-06-07 $32.45 $32.45 $32.45 $32.45 $31.99 0
2021-06-04 $32.54 $32.54 $32.54 $32.54 $32.07 0
2021-06-03 $32.41 $32.41 $32.41 $32.41 $31.95 0
2021-06-02 $32.36 $32.36 $32.36 $32.36 $31.90 0
2021-06-01 $32.28 $32.28 $32.28 $32.28 $31.82 0
2021-05-28 $32.19 $32.19 $32.19 $32.19 $31.73 0
2021-05-27 $32.17 $32.17 $32.17 $32.17 $31.71 0
2021-05-26 $32.07 $32.07 $32.07 $32.07 $31.61 0
2021-05-25 $32.01 $32.01 $32.01 $32.01 $31.55 0
2021-05-24 $32.27 $32.27 $32.27 $32.27 $31.81 0
2021-05-21 $32.16 $32.16 $32.16 $32.16 $31.70 0
2021-05-20 $32.06 $32.06 $32.06 $32.06 $31.60 0
2021-05-19 $31.90 $31.90 $31.90 $31.90 $31.44 0
2021-05-18 $32.08 $32.08 $32.08 $32.08 $31.62 0
2021-05-17 $32.40 $32.40 $32.40 $32.40 $31.94 0
2021-05-14 $32.38 $32.38 $32.38 $32.38 $31.92 0
2021-05-13 $32.04 $32.04 $32.04 $32.04 $31.58 0
2021-05-12 $31.56 $31.56 $31.56 $31.56 $31.11 0
2021-05-11 $32.04 $32.04 $32.04 $32.04 $31.58 0
2021-05-10 $32.42 $32.42 $32.42 $32.42 $31.96 0
2021-05-07 $32.40 $32.40 $32.40 $32.40 $31.94 0
2021-05-06 $32.20 $32.20 $32.20 $32.20 $31.74 0
2021-05-05 $31.88 $31.88 $31.88 $31.88 $31.42 0
2021-05-04 $31.68 $31.68 $31.68 $31.68 $31.23 0
2021-05-03 $31.58 $31.58 $31.58 $31.58 $31.13 0
2021-04-30 $31.24 $31.24 $31.24 $31.24 $30.79 0
2021-04-29 $31.46 $31.46 $31.46 $31.46 $31.01 0
2021-04-28 $31.12 $31.12 $31.12 $31.12 $30.67 0
2021-04-27 $31.11 $31.11 $31.11 $31.11 $30.66 0
2021-04-26 $31.06 $31.06 $31.06 $31.06 $30.62 0
2021-04-23 $31.13 $31.13 $31.13 $31.13 $30.68 0
2021-04-22 $30.89 $30.89 $30.89 $30.89 $30.45 0
2021-04-21 $31.21 $31.21 $31.21 $31.21 $30.76 0
2021-04-20 $30.91 $30.91 $30.91 $30.91 $30.47 0
2021-04-19 $31.10 $31.10 $31.10 $31.10 $30.65 0
2021-04-16 $31.22 $31.22 $31.22 $31.22 $30.77 0
2021-04-15 $31.03 $31.03 $31.03 $31.03 $30.59 0
2021-04-14 $30.90 $30.90 $30.90 $30.90 $30.46 0
2021-04-13 $30.79 $30.79 $30.79 $30.79 $30.35 0
2021-04-12 $30.92 $30.92 $30.92 $30.92 $30.48 0
2021-04-09 $30.91 $30.91 $30.91 $30.91 $30.47 0
2021-04-08 $30.78 $30.78 $30.78 $30.78 $30.34 0
2021-04-07 $30.82 $30.82 $30.82 $30.82 $30.38 0
2021-04-06 $30.83 $30.83 $30.83 $30.83 $30.39 0
2021-04-05 $30.88 $30.88 $30.88 $30.88 $30.44 0
2021-04-01 $30.64 $30.64 $30.64 $30.64 $30.20 0
2021-03-31 $30.44 $30.44 $30.44 $30.44 $30.00 0
2021-03-30 $30.57 $30.57 $30.57 $30.57 $30.13 0
2021-03-29 $30.62 $30.62 $30.62 $30.62 $30.18 0
2021-03-26 $30.70 $30.70 $30.70 $30.70 $30.26 0
2021-03-25 $30.14 $30.14 $30.14 $30.14 $29.71 0
2021-03-24 $29.78 $29.78 $29.78 $29.78 $29.35 0
2021-03-23 $29.76 $29.76 $29.76 $29.76 $29.33 0
2021-03-22 $30.07 $30.07 $30.07 $30.07 $29.64 0
2021-03-19 $30.06 $30.06 $30.06 $30.06 $29.63 0
2021-03-18 $30.34 $30.34 $30.34 $30.34 $29.71 0
2021-03-17 $30.52 $30.52 $30.52 $30.52 $29.89 0
2021-03-16 $30.46 $30.46 $30.46 $30.46 $29.83 0
2021-03-15 $30.58 $30.58 $30.58 $30.58 $29.95 0
2021-03-12 $30.47 $30.47 $30.47 $30.47 $29.84 0
2021-03-11 $30.22 $30.22 $30.22 $30.22 $29.59 0
2021-03-10 $30.22 $30.22 $30.22 $30.22 $29.59 0
2021-03-09 $29.78 $29.78 $29.78 $29.78 $29.16 0
2021-03-08 $29.82 $29.82 $29.82 $29.82 $29.20 0
2021-03-05 $29.58 $29.58 $29.58 $29.58 $28.97 0
2021-03-04 $28.91 $28.91 $28.91 $28.91 $28.31 0
2021-03-03 $29.18 $29.18 $29.18 $29.18 $28.58 0
2021-03-02 $29.18 $29.18 $29.18 $29.18 $28.58 0
2021-03-01 $29.31 $29.31 $29.31 $29.31 $28.70 0
2021-02-26 $28.69 $28.69 $28.69 $28.69 $28.10 0
2021-02-25 $29.11 $29.11 $29.11 $29.11 $28.51 0
2021-02-24 $29.62 $29.62 $29.62 $29.62 $29.01 0
2021-02-23 $29.23 $29.23 $29.23 $29.23 $28.62 0
2021-02-22 $29.14 $29.14 $29.14 $29.14 $28.54 0
2021-02-19 $29.03 $29.03 $29.03 $29.03 $28.43 0
2021-02-18 $28.94 $28.94 $28.94 $28.94 $28.34 0
2021-02-17 $29.07 $29.07 $29.07 $29.07 $28.47 0
2021-02-16 $28.94 $28.94 $28.94 $28.94 $28.34 0
2021-02-12 $28.85 $28.85 $28.85 $28.85 $28.25 0
2021-02-11 $28.70 $28.70 $28.70 $28.70 $28.11 0
2021-02-10 $28.75 $28.75 $28.75 $28.75 $28.15 0
2021-02-09 $28.74 $28.74 $28.74 $28.74 $28.14 0
2021-02-08 $28.76 $28.76 $28.76 $28.76 $28.16 0
2021-02-05 $28.49 $28.49 $28.49 $28.49 $27.90 0
2021-02-04 $28.38 $28.38 $28.38 $28.38 $27.79 0
2021-02-03 $28.05 $28.05 $28.05 $28.05 $27.47 0
2021-02-02 $27.95 $27.95 $27.95 $27.95 $27.37 0
2021-02-01 $27.63 $27.63 $27.63 $27.63 $27.06 0
2021-01-29 $27.43 $27.43 $27.43 $27.43 $26.86 0
2021-01-28 $27.94 $27.94 $27.94 $27.94 $27.36 0
2021-01-27 $27.64 $27.64 $27.64 $27.64 $27.07 0
2021-01-26 $28.35 $28.35 $28.35 $28.35 $27.76 0
2021-01-25 $28.41 $28.41 $28.41 $28.41 $27.82 0
2021-01-22 $28.35 $28.35 $28.35 $28.35 $27.76 0
2021-01-21 $28.50 $28.50 $28.50 $28.50 $27.91 0
2021-01-20 $28.67 $28.67 $28.67 $28.67 $28.08 0
2021-01-19 $28.66 $28.66 $28.66 $28.66 $28.07 0
2021-01-15 $28.52 $28.52 $28.52 $28.52 $27.93 0
2021-01-14 $28.83 $28.83 $28.83 $28.83 $28.23 0
2021-01-13 $28.65 $28.65 $28.65 $28.65 $28.06 0
2021-01-12 $28.64 $28.64 $28.64 $28.64 $28.05 0
2021-01-11 $28.48 $28.48 $28.48 $28.48 $27.89 0
2021-01-08 $28.36 $28.36 $28.36 $28.36 $27.77 0
2021-01-07 $28.35 $28.35 $28.35 $28.35 $27.76 0
2021-01-06 $28.16 $28.16 $28.16 $28.16 $27.58 0
2021-01-05 $27.49 $27.49 $27.49 $27.49 $26.92 0
2021-01-04 $27.25 $27.25 $27.25 $27.25 $26.69 0
2020-12-31 $27.60 $27.60 $27.60 $27.60 $27.03 0
2020-12-30 $27.34 $27.34 $27.34 $27.34 $26.77 0
2020-12-29 $27.25 $27.25 $27.25 $27.25 $26.69 0
2020-12-28 $27.31 $27.31 $27.31 $27.31 $26.74 0
2020-12-24 $27.24 $27.24 $27.24 $27.24 $26.68 0
2020-12-23 $27.19 $27.19 $27.19 $27.19 $26.63 0
2020-12-22 $26.99 $26.99 $26.99 $26.99 $26.43 0
2020-12-21 $27.20 $27.20 $27.20 $27.20 $26.64 0
2020-12-18 $27.35 $27.35 $27.35 $27.35 $26.78 0
2020-12-17 $27.70 $27.70 $27.70 $27.70 $26.89 0
2020-12-16 $27.61 $27.61 $27.61 $27.61 $26.80 0
2020-12-15 $27.66 $27.66 $27.66 $27.66 $26.85 0
2020-12-14 $27.30 $27.30 $27.30 $27.30 $26.50 0
2020-12-11 $27.58 $27.58 $27.58 $27.58 $26.77 0
2020-12-10 $27.69 $27.69 $27.69 $27.69 $26.88 0
2020-12-09 $27.77 $27.77 $27.77 $27.77 $26.96 0
2020-12-08 $27.74 $27.74 $27.74 $27.74 $26.93 0
2020-12-07 $27.58 $27.58 $27.58 $27.58 $26.77 0
2020-12-04 $27.76 $27.76 $27.76 $27.76 $26.95 0
2020-12-03 $27.37 $27.37 $27.37 $27.37 $26.57 0
2020-12-02 $27.34 $27.34 $27.34 $27.34 $26.54 0
2020-12-01 $27.20 $27.20 $27.20 $27.20 $26.40 0
2020-11-30 $26.92 $26.92 $26.92 $26.92 $26.13 0
2020-11-27 $27.23 $27.23 $27.23 $27.23 $26.43 0
2020-11-25 $27.27 $27.27 $27.27 $27.27 $26.47 0
2020-11-24 $27.44 $27.44 $27.44 $27.44 $26.63 0
2020-11-23 $26.83 $26.83 $26.83 $26.83 $26.04 0
2020-11-20 $26.48 $26.48 $26.48 $26.48 $25.70 0
2020-11-19 $26.60 $26.60 $26.60 $26.60 $25.82 0
2020-11-18 $26.52 $26.52 $26.52 $26.52 $25.74 0
2020-11-17 $26.81 $26.81 $26.81 $26.81 $26.02 0
2020-11-16 $26.95 $26.95 $26.95 $26.95 $26.16 0
2020-11-13 $26.49 $26.49 $26.49 $26.49 $25.71 0
2020-11-12 $26.04 $26.04 $26.04 $26.04 $25.28 0
2020-11-11 $26.42 $26.42 $26.42 $26.42 $25.64 0
2020-11-10 $26.46 $26.46 $26.46 $26.46 $25.68 0
2020-11-09 $26.11 $26.11 $26.11 $26.11 $25.34 0
2020-11-06 $25.11 $25.11 $25.11 $25.11 $24.37 0
2020-11-05 $25.17 $25.17 $25.17 $25.17 $24.43 0
2020-11-04 $24.75 $24.75 $24.75 $24.75 $24.02 0
2020-11-03 $24.82 $24.82 $24.82 $24.82 $24.09 0
2020-11-02 $24.44 $24.44 $24.44 $24.44 $23.72 0
2020-10-30 $23.97 $23.97 $23.97 $23.97 $23.27 0
2020-10-29 $23.98 $23.98 $23.98 $23.98 $23.28 0
2020-10-28 $23.77 $23.77 $23.77 $23.77 $23.07 0
2020-10-27 $24.49 $24.49 $24.49 $24.49 $23.77 0
2020-10-26 $24.82 $24.82 $24.82 $24.82 $24.09 0
2020-10-23 $25.27 $25.27 $25.27 $25.27 $24.53 0
2020-10-22 $25.26 $25.26 $25.26 $25.26 $24.52 0
2020-10-21 $24.93 $24.93 $24.93 $24.93 $24.20 0
2020-10-20 $25.04 $25.04 $25.04 $25.04 $24.31 0
2020-10-19 $24.98 $24.98 $24.98 $24.98 $24.25 0
2020-10-16 $25.33 $25.33 $25.33 $25.33 $24.59 0
2020-10-15 $25.26 $25.26 $25.26 $25.26 $24.52 0
2020-10-14 $25.22 $25.22 $25.22 $25.22 $24.48 0
2020-10-13 $25.33 $25.33 $25.33 $25.33 $24.59 0
2020-10-12 $25.57 $25.57 $25.57 $25.57 $24.82 0
2020-10-09 $25.36 $25.36 $25.36 $25.36 $24.62 0
2020-10-08 $25.34 $25.34 $25.34 $25.34 $24.60 0
2020-10-07 $25.04 $25.04 $25.04 $25.04 $24.31 0
2020-10-06 $24.64 $24.64 $24.64 $24.64 $23.92 0
2020-10-05 $24.83 $24.83 $24.83 $24.83 $24.10 0
2020-10-02 $24.42 $24.42 $24.42 $24.42 $23.70 0
2020-10-01 $24.39 $24.39 $24.39 $24.39 $23.67 0
2020-09-30 $24.41 $24.41 $24.41 $24.41 $23.69 0
2020-09-29 $24.21 $24.21 $24.21 $24.21 $23.50 0
2020-09-28 $24.41 $24.41 $24.41 $24.41 $23.69 0
2020-09-25 $24.03 $24.03 $24.03 $24.03 $23.32 0
2020-09-24 $23.82 $23.82 $23.82 $23.82 $23.12 0
2020-09-23 $23.74 $23.74 $23.74 $23.74 $23.04 0
2020-09-22 $24.20 $24.20 $24.20 $24.20 $23.49 0
2020-09-21 $24.17 $24.17 $24.17 $24.17 $23.46 0
2020-09-18 $24.68 $24.68 $24.68 $24.68 $23.96 0
2020-09-17 $25.07 $25.07 $25.07 $25.07 $24.13 0
2020-09-16 $25.15 $25.15 $25.15 $25.15 $24.20 0
2020-09-15 $25.02 $25.02 $25.02 $25.02 $24.08 0
2020-09-14 $25.07 $25.07 $25.07 $25.07 $24.13 0
2020-09-11 $24.80 $24.80 $24.80 $24.80 $23.87 0
2020-09-10 $24.60 $24.60 $24.60 $24.60 $23.68 0
2020-09-09 $24.99 $24.99 $24.99 $24.99 $24.05 0
2020-09-08 $24.70 $24.70 $24.70 $24.70 $23.77 0
2020-09-04 $25.24 $25.24 $25.24 $25.24 $24.29 0
2020-09-03 $25.20 $25.20 $25.20 $25.20 $24.25 0
2020-09-02 $25.69 $25.69 $25.69 $25.69 $24.72 0
2020-09-01 $25.25 $25.25 $25.25 $25.25 $24.30 0
2020-08-31 $25.28 $25.28 $25.28 $25.28 $24.33 0
2020-08-28 $25.46 $25.46 $25.46 $25.46 $24.50 0
2020-08-27 $25.29 $25.29 $25.29 $25.29 $24.34 0
2020-08-26 $25.14 $25.14 $25.14 $25.14 $24.20 0
2020-08-25 $25.24 $25.24 $25.24 $25.24 $24.29 0
2020-08-24 $25.29 $25.29 $25.29 $25.29 $24.34 0
2020-08-21 $24.92 $24.92 $24.92 $24.92 $23.98 0
2020-08-20 $24.93 $24.93 $24.93 $24.93 $23.99 0
2020-08-19 $25.08 $25.08 $25.08 $25.08 $24.14 0
2020-08-18 $25.14 $25.14 $25.14 $25.14 $24.20 0
2020-08-17 $25.24 $25.24 $25.24 $25.24 $24.29 0
2020-08-14 $25.31 $25.31 $25.31 $25.31 $24.36 0
2020-08-13 $25.26 $25.26 $25.26 $25.26 $24.31 0
2020-08-12 $25.48 $25.48 $25.48 $25.48 $24.52 0
2020-08-11 $25.25 $25.25 $25.25 $25.25 $24.30 0
2020-08-10 $25.26 $25.26 $25.26 $25.26 $24.31 0
2020-08-07 $25.04 $25.04 $25.04 $25.04 $24.10 0
2020-08-06 $24.77 $24.77 $24.77 $24.77 $23.84 0
2020-08-05 $24.78 $24.78 $24.78 $24.78 $23.85 0
2020-08-04 $24.70 $24.70 $24.70 $24.70 $23.77 0
2020-08-03 $24.55 $24.55 $24.55 $24.55 $23.63 0
2020-07-31 $24.49 $24.49 $24.49 $24.49 $23.57 0
2020-07-30 $24.57 $24.57 $24.57 $24.57 $23.65 0
2020-07-29 $24.77 $24.77 $24.77 $24.77 $23.84 0
2020-07-28 $24.57 $24.57 $24.57 $24.57 $23.65 0
2020-07-27 $24.60 $24.60 $24.60 $24.60 $23.68 0
2020-07-24 $24.57 $24.57 $24.57 $24.57 $23.65 0
2020-07-23 $24.83 $24.83 $24.83 $24.83 $23.90 0
2020-07-22 $24.85 $24.85 $24.85 $24.85 $23.92 0
2020-07-21 $24.73 $24.73 $24.73 $24.73 $23.80 0
2020-07-20 $24.41 $24.41 $24.41 $24.41 $23.49 0
2020-07-17 $24.59 $24.59 $24.59 $24.59 $23.67 0
2020-07-16 $24.55 $24.55 $24.55 $24.55 $23.63 0
2020-07-15 $24.50 $24.50 $24.50 $24.50 $23.58 0
2020-07-14 $24.21 $24.21 $24.21 $24.21 $23.30 0
2020-07-13 $23.90 $23.90 $23.90 $23.90 $23.00 0
2020-07-10 $23.86 $23.86 $23.86 $23.86 $22.96 0
2020-07-09 $23.39 $23.39 $23.39 $23.39 $22.51 0
2020-07-08 $23.79 $23.79 $23.79 $23.79 $22.90 0
2020-07-07 $23.76 $23.76 $23.76 $23.76 $22.87 0
2020-07-06 $24.03 $24.03 $24.03 $24.03 $23.13 0
2020-07-02 $23.81 $23.81 $23.81 $23.81 $22.92 0
2020-07-01 $23.68 $23.68 $23.68 $23.68 $22.79 0
2020-06-30 $23.77 $23.77 $23.77 $23.77 $22.88 0
2020-06-29 $23.47 $23.47 $23.47 $23.47 $22.59 0
2020-06-26 $23.10 $23.10 $23.10 $23.10 $22.23 0
2020-06-25 $23.63 $23.63 $23.63 $23.63 $22.74 0
2020-06-24 $23.37 $23.37 $23.37 $23.37 $22.49 0
2020-06-23 $23.99 $23.99 $23.99 $23.99 $23.09 0
2020-06-22 $23.99 $23.99 $23.99 $23.99 $23.09 0
2020-06-19 $24.46 $24.46 $24.46 $24.46 $23.54 0
2020-06-18 $24.46 $24.46 $24.46 $24.46 $23.30 0
2020-06-17 $24.44 $24.44 $24.44 $24.44 $23.28 0
2020-06-16 $24.67 $24.67 $24.67 $24.67 $23.50 0
2020-06-15 $24.20 $24.20 $24.20 $24.20 $23.05 0
2020-06-12 $24.04 $24.04 $24.04 $24.04 $22.90 0
2020-06-11 $23.74 $23.74 $23.74 $23.74 $22.62 0
2020-06-10 $25.32 $25.32 $25.32 $25.32 $24.12 0
2020-06-09 $25.75 $25.75 $25.75 $25.75 $24.53 0
2020-06-08 $26.17 $26.17 $26.17 $26.17 $24.93 0
2020-06-05 $25.73 $25.73 $25.73 $25.73 $24.51 0
2020-06-04 $25.05 $25.05 $25.05 $25.05 $23.86 0
2020-06-03 $24.95 $24.95 $24.95 $24.95 $23.77 0
2020-06-02 $24.46 $24.46 $24.46 $24.46 $23.30 0
2020-06-01 $24.22 $24.22 $24.22 $24.22 $23.07 0
2020-05-29 $24.19 $24.19 $24.19 $24.19 $23.04 0
2020-05-28 $24.12 $24.12 $24.12 $24.12 $22.98 0
2020-05-27 $24.21 $24.21 $24.21 $24.21 $23.06 0
2020-05-26 $23.70 $23.70 $23.70 $23.70 $22.58 0
2020-05-22 $23.21 $23.21 $23.21 $23.21 $22.11 0
2020-05-21 $23.22 $23.22 $23.22 $23.22 $22.12 0
2020-05-20 $23.38 $23.38 $23.38 $23.38 $22.27 0
2020-05-19 $23.04 $23.04 $23.04 $23.04 $21.95 0
2020-05-18 $23.44 $23.44 $23.44 $23.44 $22.33 0
2020-05-15 $22.60 $22.60 $22.60 $22.60 $21.53 0
2020-05-14 $22.62 $22.62 $22.62 $22.62 $21.55 0
2020-05-13 $22.31 $22.31 $22.31 $22.31 $21.25 0
2020-05-12 $22.76 $22.76 $22.76 $22.76 $21.68 0
2020-05-11 $23.20 $23.20 $23.20 $23.20 $22.10 0
2020-05-08 $23.31 $23.31 $23.31 $23.31 $22.21 0
2020-05-07 $22.79 $22.79 $22.79 $22.79 $21.71 0
2020-05-06 $22.65 $22.65 $22.65 $22.65 $21.58 0
2020-05-05 $23.01 $23.01 $23.01 $23.01 $21.92 0
2020-05-04 $22.89 $22.89 $22.89 $22.89 $21.81 0
2020-05-01 $22.88 $22.88 $22.88 $22.88 $21.80 0
2020-04-30 $23.55 $23.55 $23.55 $23.55 $22.43 0
2020-04-29 $24.04 $24.04 $24.04 $24.04 $22.90 0
2020-04-28 $23.63 $23.63 $23.63 $23.63 $22.51 0
2020-04-27 $23.55 $23.55 $23.55 $23.55 $22.43 0
2020-04-24 $23.11 $23.11 $23.11 $23.11 $22.02 0
2020-04-23 $22.81 $22.81 $22.81 $22.81 $21.73 0
2020-04-22 $22.81 $22.81 $22.81 $22.81 $21.73 0
2020-04-21 $22.42 $22.42 $22.42 $22.42 $21.36 0
2020-04-20 $23.02 $23.02 $23.02 $23.02 $21.93 0
2020-04-17 $23.50 $23.50 $23.50 $23.50 $22.39 0
2020-04-16 $22.69 $22.69 $22.69 $22.69 $21.62 0
2020-04-15 $22.71 $22.71 $22.71 $22.71 $21.63 0
2020-04-14 $23.42 $23.42 $23.42 $23.42 $22.31 0
2020-04-13 $22.87 $22.87 $22.87 $22.87 $21.79 0
2020-04-09 $23.27 $23.27 $23.27 $23.27 $22.17 0
2020-04-08 $22.82 $22.82 $22.82 $22.82 $21.74 0
2020-04-07 $22.04 $22.04 $22.04 $22.04 $21.00 0
2020-04-06 $22.06 $22.06 $22.06 $22.06 $21.02 0
2020-04-03 $20.81 $20.81 $20.81 $20.81 $19.82 0
2020-04-02 $21.12 $21.12 $21.12 $21.12 $20.12 0
2020-04-01 $20.45 $20.45 $20.45 $20.45 $19.48 0
2020-03-31 $21.34 $21.34 $21.34 $21.34 $20.33 0
2020-03-30 $21.76 $21.76 $21.76 $21.76 $20.73 0
2020-03-27 $21.05 $21.05 $21.05 $21.05 $20.05 0
2020-03-26 $21.65 $21.65 $21.65 $21.65 $20.62 0
2020-03-25 $20.22 $20.22 $20.22 $20.22 $19.26 0
2020-03-24 $20.00 $20.00 $20.00 $20.00 $19.05 0
2020-03-23 $18.42 $18.42 $18.42 $18.42 $17.55 0
2020-03-20 $19.21 $19.21 $19.21 $19.21 $18.30 0
2020-03-19 $20.18 $20.18 $20.18 $20.18 $19.22 0
2020-03-18 $20.38 $20.38 $20.38 $20.38 $19.41 0
2020-03-17 $21.49 $21.49 $21.49 $21.49 $20.47 0
2020-03-16 $20.05 $20.05 $20.05 $20.05 $19.10 0
2020-03-13 $22.47 $22.47 $22.47 $22.47 $21.41 0
2020-03-12 $20.57 $20.57 $20.57 $20.57 $19.60 0
2020-03-11 $22.81 $22.81 $22.81 $22.81 $21.73 0
2020-03-10 $23.99 $23.99 $23.99 $23.99 $22.85 0
2020-03-09 $23.05 $23.05 $23.05 $23.05 $21.96 0
2020-03-06 $25.20 $25.20 $25.20 $25.20 $23.83 0
2020-03-05 $25.60 $25.60 $25.60 $25.60 $24.21 0
2020-03-04 $26.41 $26.41 $26.41 $26.41 $24.98 0
2020-03-03 $25.36 $25.36 $25.36 $25.36 $23.99 0
2020-03-02 $26.01 $26.01 $26.01 $26.01 $24.60 0
2020-02-28 $24.86 $24.86 $24.86 $24.86 $23.51 0
2020-02-27 $25.33 $25.33 $25.33 $25.33 $23.96 0
2020-02-26 $26.43 $26.43 $26.43 $26.43 $25.00 0
2020-02-25 $26.61 $26.61 $26.61 $26.61 $25.17 0
2020-02-24 $27.40 $27.40 $27.40 $27.40 $25.92 0
2020-02-21 $28.18 $28.18 $28.18 $28.18 $26.65 0
2020-02-20 $28.31 $28.31 $28.31 $28.31 $26.78 0
2020-02-19 $28.32 $28.32 $28.32 $28.32 $26.79 0
2020-02-18 $28.26 $28.26 $28.26 $28.26 $26.73 0
2020-02-14 $28.42 $28.42 $28.42 $28.42 $26.88 0
2020-02-13 $28.45 $28.45 $28.45 $28.45 $26.91 0
2020-02-12 $28.52 $28.52 $28.52 $28.52 $26.98 0
2020-02-11 $28.44 $28.44 $28.44 $28.44 $26.90 0
2020-02-10 $28.34 $28.34 $28.34 $28.34 $26.80 0
2020-02-07 $28.24 $28.24 $28.24 $28.24 $26.71 0
2020-02-06 $28.40 $28.40 $28.40 $28.40 $26.86 0
2020-02-05 $28.39 $28.39 $28.39 $28.39 $26.85 0
2020-02-04 $27.93 $27.93 $27.93 $27.93 $26.42 0
2020-02-03 $27.65 $27.65 $27.65 $27.65 $26.15 0
2020-01-31 $27.55 $27.55 $27.55 $27.55 $26.06 0
2020-01-30 $28.03 $28.03 $28.03 $28.03 $26.51 0
2020-01-29 $27.90 $27.90 $27.90 $27.90 $26.39 0
2020-01-28 $28.05 $28.05 $28.05 $28.05 $26.53 0
2020-01-27 $27.89 $27.89 $27.89 $27.89 $26.38 0
2020-01-24 $28.23 $28.23 $28.23 $28.23 $26.70 0
2020-01-23 $28.47 $28.47 $28.47 $28.47 $26.93 0
2020-01-22 $28.50 $28.50 $28.50 $28.50 $26.96 0
2020-01-21 $28.45 $28.45 $28.45 $28.45 $26.91 0
2020-01-17 $28.59 $28.59 $28.59 $28.59 $27.04 0
2020-01-16 $28.51 $28.51 $28.51 $28.51 $26.97 0
2020-01-15 $28.32 $28.32 $28.32 $28.32 $26.79 0
2020-01-14 $28.30 $28.30 $28.30 $28.30 $26.77 0
2020-01-13 $28.27 $28.27 $28.27 $28.27 $26.74 0
2020-01-10 $28.10 $28.10 $28.10 $28.10 $26.58 0
2020-01-09 $28.21 $28.21 $28.21 $28.21 $26.68 0
2020-01-08 $28.07 $28.07 $28.07 $28.07 $26.55 0
2020-01-07 $28.02 $28.02 $28.02 $28.02 $26.50 0
2020-01-06 $28.13 $28.13 $28.13 $28.13 $26.61 0
2020-01-03 $28.12 $28.12 $28.12 $28.12 $26.60 0
2020-01-02 $28.33 $28.33 $28.33 $28.33 $26.80 0
2019-12-31 $28.26 $28.26 $28.26 $28.26 $26.73 0
2019-12-30 $28.17 $28.17 $28.17 $28.17 $26.64 0
2019-12-27 $28.30 $28.30 $28.30 $28.30 $26.77 0
2019-12-26 $28.29 $28.29 $28.29 $28.29 $26.76 0
2019-12-24 $28.22 $28.22 $28.22 $28.22 $26.69 0
2019-12-23 $28.24 $28.24 $28.24 $28.24 $26.71 0
2019-12-20 $28.24 $28.24 $28.24 $28.24 $26.71 0
2019-12-19 $28.30 $28.30 $28.30 $28.30 $26.55 0
2019-12-18 $28.23 $28.23 $28.23 $28.23 $26.48 0
2019-12-17 $28.26 $28.26 $28.26 $28.26 $26.51 0
2019-12-16 $28.21 $28.21 $28.21 $28.21 $26.46 0
2019-12-13 $28.02 $28.02 $28.02 $28.02 $26.28 0
2019-12-12 $28.10 $28.10 $28.10 $28.10 $26.36 0
2019-12-11 $27.77 $27.77 $27.77 $27.77 $26.05 0
2019-12-10 $27.74 $27.74 $27.74 $27.74 $26.02 0
2019-12-09 $27.77 $27.77 $27.77 $27.77 $26.05 0
2019-12-06 $27.81 $27.81 $27.81 $27.81 $26.09 0
2019-12-05 $27.57 $27.57 $27.57 $27.57 $25.86 0
2019-12-04 $27.53 $27.53 $27.53 $27.53 $25.83 0
2019-12-03 $27.31 $27.31 $27.31 $27.31 $25.62 0
2019-12-02 $27.50 $27.50 $27.50 $27.50 $25.80 0
2019-11-29 $27.65 $27.65 $27.65 $27.65 $25.94 0
2019-11-27 $27.75 $27.75 $27.75 $27.75 $26.03 0
2019-11-26 $27.66 $27.66 $27.66 $27.66 $25.95 0
2019-11-25 $27.63 $27.63 $27.63 $27.63 $25.92 0
2019-11-22 $27.52 $27.52 $27.52 $27.52 $25.82 0
2019-11-21 $27.43 $27.43 $27.43 $27.43 $25.73 0
2019-11-20 $27.41 $27.41 $27.41 $27.41 $25.71 0
2019-11-19 $27.49 $27.49 $27.49 $27.49 $25.79 0
2019-11-18 $27.58 $27.58 $27.58 $27.58 $25.87 0
2019-11-15 $27.59 $27.59 $27.59 $27.59 $25.88 0
2019-11-14 $27.42 $27.42 $27.42 $27.42 $25.72 0
2019-11-13 $27.46 $27.46 $27.46 $27.46 $25.76 0
2019-11-12 $27.48 $27.48 $27.48 $27.48 $25.78 0
2019-11-11 $27.49 $27.49 $27.49 $27.49 $25.79 0
2019-11-08 $27.59 $27.59 $27.59 $27.59 $25.88 0
2019-11-07 $27.52 $27.52 $27.52 $27.52 $25.82 0
2019-11-06 $27.44 $27.44 $27.44 $27.44 $25.74 0
2019-11-05 $27.39 $27.39 $27.39 $27.39 $25.69 0
2019-11-04 $27.37 $27.37 $27.37 $27.37 $25.68 0
2019-11-01 $27.25 $27.25 $27.25 $27.25 $25.56 0
2019-10-31 $27.02 $27.02 $27.02 $27.02 $25.35 0
2019-10-30 $27.12 $27.12 $27.12 $27.12 $25.44 0
2019-10-29 $27.10 $27.10 $27.10 $27.10 $25.42 0
2019-10-28 $27.03 $27.03 $27.03 $27.03 $25.36 0
2019-10-25 $26.95 $26.95 $26.95 $26.95 $25.28 0
2019-10-24 $26.81 $26.81 $26.81 $26.81 $25.15 0
2019-10-23 $26.89 $26.89 $26.89 $26.89 $25.22 0
2019-10-22 $26.85 $26.85 $26.85 $26.85 $25.19 0
2019-10-21 $26.83 $26.83 $26.83 $26.83 $25.17 0
2019-10-18 $26.64 $26.64 $26.64 $26.64 $24.99 0
2019-10-17 $26.65 $26.65 $26.65 $26.65 $25.00 0
2019-10-16 $26.59 $26.59 $26.59 $26.59 $24.94 0
2019-10-15 $26.64 $26.64 $26.64 $26.64 $24.99 0
2019-10-14 $26.44 $26.44 $26.44 $26.44 $24.80 0
2019-10-11 $26.50 $26.50 $26.50 $26.50 $24.86 0
2019-10-10 $26.22 $26.22 $26.22 $26.22 $24.60 0
2019-10-09 $26.05 $26.05 $26.05 $26.05 $24.44 0
2019-10-08 $25.87 $25.87 $25.87 $25.87 $24.27 0
2019-10-07 $26.29 $26.29 $26.29 $26.29 $24.66 0
2019-10-04 $26.43 $26.43 $26.43 $26.43 $24.79 0
2019-10-03 $26.06 $26.06 $26.06 $26.06 $24.45 0
2019-10-02 $25.91 $25.91 $25.91 $25.91 $24.31 0
2019-10-01 $26.38 $26.38 $26.38 $26.38 $24.75 0
2019-09-30 $26.75 $26.75 $26.75 $26.75 $25.09 0
2019-09-27 $26.66 $26.66 $26.66 $26.66 $25.01 0
2019-09-26 $26.64 $26.64 $26.64 $26.64 $24.99 0
2019-09-25 $26.69 $26.69 $26.69 $26.69 $25.04 0
2019-09-24 $26.58 $26.58 $26.58 $26.58 $24.93 0
2019-09-23 $26.74 $26.74 $26.74 $26.74 $25.08 0
2019-09-20 $26.94 $26.94 $26.94 $26.94 $25.05 0
2019-09-19 $26.96 $26.96 $26.96 $26.96 $25.07 0
2019-09-18 $26.98 $26.98 $26.98 $26.98 $25.09 0
2019-09-17 $26.97 $26.97 $26.97 $26.97 $25.08 0
2019-09-16 $26.94 $26.94 $26.94 $26.94 $25.05 0
2019-09-13 $27.05 $27.05 $27.05 $27.05 $25.15 0
2019-09-12 $27.06 $27.06 $27.06 $27.06 $25.16 0
2019-09-11 $27.02 $27.02 $27.02 $27.02 $25.13 0
2019-09-10 $26.81 $26.81 $26.81 $26.81 $24.93 0
2019-09-09 $26.65 $26.65 $26.65 $26.65 $24.78 0
2019-09-06 $26.52 $26.52 $26.52 $26.52 $24.66 0
2019-09-05 $26.45 $26.45 $26.45 $26.45 $24.60 0
2019-09-04 $26.18 $26.18 $26.18 $26.18 $24.34 0
2019-09-03 $25.90 $25.90 $25.90 $25.90 $24.08 0
2019-08-30 $26.00 $26.00 $26.00 $26.00 $24.18 0
2019-08-29 $25.93 $25.93 $25.93 $25.93 $24.11 0
2019-08-28 $25.69 $25.69 $25.69 $25.69 $23.89 0
2019-08-27 $25.49 $25.49 $25.49 $25.49 $23.70 0
2019-08-26 $25.58 $25.58 $25.58 $25.58 $23.79 0
2019-08-23 $25.33 $25.33 $25.33 $25.33 $23.55 0
2019-08-22 $25.97 $25.97 $25.97 $25.97 $24.15 0
2019-08-21 $25.95 $25.95 $25.95 $25.95 $24.13 0
2019-08-20 $25.76 $25.76 $25.76 $25.76 $23.95 0
2019-08-19 $26.00 $26.00 $26.00 $26.00 $24.18 0
2019-08-16 $25.70 $25.70 $25.70 $25.70 $23.90 0
2019-08-15 $25.32 $25.32 $25.32 $25.32 $23.55 0
2019-08-14 $25.29 $25.29 $25.29 $25.29 $23.52 0
2019-08-13 $26.00 $26.00 $26.00 $26.00 $24.18 0
2019-08-12 $25.70 $25.70 $25.70 $25.70 $23.90 0
2019-08-09 $25.97 $25.97 $25.97 $25.97 $24.15 0
2019-08-08 $26.10 $26.10 $26.10 $26.10 $24.27 0
2019-08-07 $25.68 $25.68 $25.68 $25.68 $23.88 0
2019-08-06 $25.71 $25.71 $25.71 $25.71 $23.91 0
2019-08-05 $25.47 $25.47 $25.47 $25.47 $23.68 0
2019-08-02 $26.12 $26.12 $26.12 $26.12 $24.29 0
2019-08-01 $26.25 $26.25 $26.25 $26.25 $24.41 0
2019-07-31 $26.53 $26.53 $26.53 $26.53 $24.67 0
2019-07-30 $26.81 $26.81 $26.81 $26.81 $24.93 0
2019-07-29 $26.89 $26.89 $26.89 $26.89 $25.01 0
2019-07-26 $26.90 $26.90 $26.90 $26.90 $25.01 0
2019-07-25 $26.76 $26.76 $26.76 $26.76 $24.88 0
2019-07-24 $26.86 $26.86 $26.86 $26.86 $24.98 0
2019-07-23 $26.71 $26.71 $26.71 $26.71 $24.84 0
2019-07-22 $26.52 $26.52 $26.52 $26.52 $24.66 0
2019-07-19 $26.54 $26.54 $26.54 $26.54 $24.68 0
2019-07-18 $26.68 $26.68 $26.68 $26.68 $24.81 0
2019-07-17 $26.52 $26.52 $26.52 $26.52 $24.66 0
2019-07-16 $26.69 $26.69 $26.69 $26.69 $24.82 0
2019-07-15 $26.76 $26.76 $26.76 $26.76 $24.88 0
2019-07-12 $26.75 $26.75 $26.75 $26.75 $24.87 0
2019-07-11 $26.63 $26.63 $26.63 $26.63 $24.76 0
2019-07-10 $26.63 $26.63 $26.63 $26.63 $24.76 0
2019-07-09 $26.55 $26.55 $26.55 $26.55 $24.69 0
2019-07-08 $26.58 $26.58 $26.58 $26.58 $24.72 0
2019-07-05 $26.71 $26.71 $26.71 $26.71 $24.84 0
2019-07-03 $26.76 $26.76 $26.76 $26.76 $24.88 0
2019-07-02 $26.55 $26.55 $26.55 $26.55 $24.69 0
2019-07-01 $26.49 $26.49 $26.49 $26.49 $24.63 0
2019-06-28 $26.34 $26.34 $26.34 $26.34 $24.49 0
2019-06-27 $26.17 $26.17 $26.17 $26.17 $24.34 0
2019-06-26 $26.09 $26.09 $26.09 $26.09 $24.26 0
2019-06-25 $26.19 $26.19 $26.19 $26.19 $24.35 0
2019-06-24 $26.37 $26.37 $26.37 $26.37 $24.52 0
2019-06-21 $26.41 $26.41 $26.41 $26.41 $24.56 0
2019-06-20 $26.40 $26.40 $26.40 $26.40 $24.55 0
2019-06-19 $26.18 $26.18 $26.18 $26.18 $24.34 0
2019-06-18 $26.16 $26.16 $26.16 $26.16 $24.33 0
2019-06-17 $25.93 $25.93 $25.93 $25.93 $24.11 0
2019-06-14 $25.98 $25.98 $25.98 $25.98 $24.16 0
2019-06-13 $26.21 $26.21 $26.21 $26.21 $24.20 0
2019-06-12 $26.10 $26.10 $26.10 $26.10 $24.10 0
2019-06-11 $26.14 $26.14 $26.14 $26.14 $24.14 0
2019-06-10 $26.09 $26.09 $26.09 $26.09 $24.09 0
2019-06-07 $26.04 $26.04 $26.04 $26.04 $24.04 0
2019-06-06 $25.91 $25.91 $25.91 $25.91 $23.92 0
2019-06-05 $25.75 $25.75 $25.75 $25.75 $23.78 0
2019-06-04 $25.62 $25.62 $25.62 $25.62 $23.66 0
2019-06-03 $25.16 $25.16 $25.16 $25.16 $23.23 0
2019-05-31 $24.88 $24.88 $24.88 $24.88 $22.97 0
2019-05-30 $25.22 $25.22 $25.22 $25.22 $23.29 0
2019-05-29 $25.22 $25.22 $25.22 $25.22 $23.29 0
2019-05-28 $25.37 $25.37 $25.37 $25.37 $23.42 0
2019-05-24 $25.72 $25.72 $25.72 $25.72 $23.75 0
2019-05-23 $25.68 $25.68 $25.68 $25.68 $23.71 0
2019-05-22 $25.92 $25.92 $25.92 $25.92 $23.93 0
2019-05-21 $26.00 $26.00 $26.00 $26.00 $24.01 0
2019-05-20 $25.83 $25.83 $25.83 $25.83 $23.85 0
2019-05-17 $25.91 $25.91 $25.91 $25.91 $23.92 0
2019-05-16 $26.01 $26.01 $26.01 $26.01 $24.02 0
2019-05-15 $25.79 $25.79 $25.79 $25.79 $23.81 0
2019-05-14 $25.72 $25.72 $25.72 $25.72 $23.75 0
2019-05-13 $25.55 $25.55 $25.55 $25.55 $23.59 0
2019-05-10 $26.02 $26.02 $26.02 $26.02 $24.02 0
2019-05-09 $25.86 $25.86 $25.86 $25.86 $23.88 0
2019-05-08 $25.93 $25.93 $25.93 $25.93 $23.94 0
2019-05-07 $26.03 $26.03 $26.03 $26.03 $24.03 0
2019-05-06 $26.38 $26.38 $26.38 $26.38 $24.36 0
2019-05-03 $26.49 $26.49 $26.49 $26.49 $24.46 0
2019-05-02 $26.28 $26.28 $26.28 $26.28 $24.26 0
2019-05-01 $26.34 $26.34 $26.34 $26.34 $24.32 0
2019-04-30 $26.58 $26.58 $26.58 $26.58 $24.54 0
2019-04-29 $26.42 $26.42 $26.42 $26.42 $24.39 0
2019-04-26 $26.39 $26.39 $26.39 $26.39 $24.37 0
2019-04-25 $26.31 $26.31 $26.31 $26.31 $24.29 0
2019-04-24 $26.45 $26.45 $26.45 $26.45 $24.42 0
2019-04-23 $26.54 $26.54 $26.54 $26.54 $24.50 0
2019-04-22 $26.40 $26.40 $26.40 $26.40 $24.38 0
2019-04-18 $26.42 $26.42 $26.42 $26.42 $24.39 0
2019-04-17 $26.48 $26.48 $26.48 $26.48 $24.45 0
2019-04-16 $26.49 $26.49 $26.49 $26.49 $24.46 0
2019-04-15 $26.36 $26.36 $26.36 $26.36 $24.34 0
2019-04-12 $26.38 $26.38 $26.38 $26.38 $24.36 0
2019-04-11 $26.23 $26.23 $26.23 $26.23 $24.22 0
2019-04-10 $26.19 $26.19 $26.19 $26.19 $24.18 0
2019-04-09 $26.11 $26.11 $26.11 $26.11 $24.11 0
2019-04-08 $26.30 $26.30 $26.30 $26.30 $24.28 0
2019-04-05 $26.26 $26.26 $26.26 $26.26 $24.25 0
2019-04-04 $26.15 $26.15 $26.15 $26.15 $24.14 0
2019-04-03 $26.06 $26.06 $26.06 $26.06 $24.06 0
2019-04-02 $26.03 $26.03 $26.03 $26.03 $24.03 0
2019-04-01 $26.09 $26.09 $26.09 $26.09 $24.09 0
2019-03-29 $25.82 $25.82 $25.82 $25.82 $23.84 0
2019-03-28 $25.69 $25.69 $25.69 $25.69 $23.72 0
2019-03-27 $25.63 $25.63 $25.63 $25.63 $23.66 0
2019-03-26 $25.74 $25.74 $25.74 $25.74 $23.77 0
2019-03-25 $25.47 $25.47 $25.47 $25.47 $23.52 0
2019-03-22 $25.51 $25.51 $25.51 $25.51 $23.55 0
2019-03-21 $26.11 $26.11 $26.11 $26.11 $23.93 0
2019-03-20 $25.90 $25.90 $25.90 $25.90 $23.73 0
2019-03-19 $26.07 $26.07 $26.07 $26.07 $23.89 0
2019-03-18 $26.14 $26.14 $26.14 $26.14 $23.95 0
2019-03-15 $26.05 $26.05 $26.05 $26.05 $23.87 0
2019-03-14 $25.89 $25.89 $25.89 $25.89 $23.73 0
2019-03-13 $25.93 $25.93 $25.93 $25.93 $23.76 0
2019-03-12 $25.78 $25.78 $25.78 $25.78 $23.62 0
2019-03-11 $25.77 $25.77 $25.77 $25.77 $23.62 0
2019-03-08 $25.48 $25.48 $25.48 $25.48 $23.35 0
2019-03-07 $25.53 $25.53 $25.53 $25.53 $23.40 0
2019-03-06 $25.68 $25.68 $25.68 $25.68 $23.53 0
2019-03-05 $25.84 $25.84 $25.84 $25.84 $23.68 0
2019-03-04 $25.90 $25.90 $25.90 $25.90 $23.73 0
2019-03-01 $25.98 $25.98 $25.98 $25.98 $23.81 0
2019-02-28 $25.88 $25.88 $25.88 $25.88 $23.72 0
2019-02-27 $25.91 $25.91 $25.91 $25.91 $23.74 0
2019-02-26 $25.88 $25.88 $25.88 $25.88 $23.72 0
2019-02-25 $25.93 $25.93 $25.93 $25.93 $23.76 0
2019-02-22 $25.87 $25.87 $25.87 $25.87 $23.71 0
2019-02-21 $25.74 $25.74 $25.74 $25.74 $23.59 0
2019-02-20 $25.81 $25.81 $25.81 $25.81 $23.65 0
2019-02-19 $25.71 $25.71 $25.71 $25.71 $23.56 0
2019-02-15 $25.66 $25.66 $25.66 $25.66 $23.51 0
2019-02-14 $25.31 $25.31 $25.31 $25.31 $23.19 0
2019-02-13 $25.43 $25.43 $25.43 $25.43 $23.30 0
2019-02-12 $25.34 $25.34 $25.34 $25.34 $23.22 0
2019-02-11 $25.04 $25.04 $25.04 $25.04 $22.95 0
2019-02-08 $25.03 $25.03 $25.03 $25.03 $22.94 0
2019-02-07 $25.00 $25.00 $25.00 $25.00 $22.91 0

Vanguard High Dividend Yield Index Fund Admiral Shares (VHYAX) News Headlines

Recent Vanguard High Dividend Yield Index Fund Admiral Shares (VHYAX) News
Time Published Title News Site