$32.39 +0.08 (%) VanEck Vct HY M Shs -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
8/26/201632.3632.3732.2932.31420,289
8/25/201632.3132.3432.2832.34245,416
8/24/201632.3432.3532.2732.33280,597
8/23/201632.3232.3432.2632.34253,748
8/22/201632.3232.3332.2532.32638,761
8/19/201632.3132.3132.2032.23992,177
8/18/201632.2532.3232.2532.30218,218
8/17/201632.2732.3032.2032.22398,534
8/16/201632.3132.3332.2032.24795,864
8/15/201632.2832.3132.2532.28215,773
8/12/201632.2732.3332.2232.32379,907
8/11/201632.2832.2932.2432.25266,856
8/10/201632.2432.3032.2332.30274,890
8/9/201632.2232.2532.1932.25350,661
8/8/201632.2032.2332.1632.23331,153
8/5/201632.2132.2532.1632.21510,945
8/4/201632.2032.2732.1832.26794,046
8/3/201632.1532.2432.1332.21357,558
8/2/201632.1632.2032.1532.19958,810
8/1/201632.2232.2432.1832.19474,021
7/29/201632.3332.3632.3132.34345,744
7/28/201632.3332.3432.3032.33655,810
7/27/201632.3132.3332.3032.32610,975
7/26/201632.2932.3332.2732.32748,380
7/25/201632.3032.3132.2732.27296,672
7/22/201632.2732.3032.2032.28617,813
7/21/201632.2432.2932.2032.25210,991
7/20/201632.2332.2832.1732.28547,165
7/19/201632.2332.3032.2232.23243,831
7/18/201632.2632.3032.2032.23427,177
7/15/201632.2232.2932.2032.251,621,390
7/14/201632.2532.2632.2032.22423,281
7/13/201632.3032.3032.2332.24247,333
7/12/201632.3032.3132.2132.22536,238
7/11/201632.3232.3432.3032.32460,624
7/8/201632.3132.3632.2732.36432,520
7/7/201632.3032.3032.2532.28326,807
7/6/201632.2732.3032.2332.30446,595
7/5/201632.2832.2832.2032.22528,143
7/1/201632.3032.3032.2032.20627,591
6/30/201632.3432.3632.2632.32862,696
6/29/201632.3532.3832.3132.331,209,320
6/28/201632.3032.3732.2532.341,239,730
6/27/201632.2232.3132.1732.251,043,050
6/24/201632.1532.1832.0832.14494,037
6/23/201632.0332.0832.0132.04282,330
6/22/201632.0832.0832.0232.08290,436
6/21/201632.0032.0531.9532.03278,974
6/20/201632.0032.0431.8831.95357,740
6/17/201631.9532.0031.8031.93733,915
6/16/201631.9832.0431.9131.92646,988
6/15/201631.9732.0331.9331.94560,532
6/14/201631.9732.0031.9331.98287,519
6/13/201631.9531.9831.9131.92279,192
6/10/201631.8331.9331.8331.85227,204
6/9/201631.8131.8431.7631.84465,855
6/8/201631.7831.8031.7731.79214,765
6/7/201631.7831.7931.7531.77268,068
6/6/201631.7631.7831.7431.74342,826
6/3/201631.8031.8231.7431.78342,954
6/2/201631.7531.7631.7131.72442,083
6/1/201631.7831.7831.7131.74369,645
5/31/201631.8431.8731.8031.85570,832
5/27/201631.8731.8831.8431.88175,161
5/26/201631.8831.8831.8031.85624,451
5/25/201631.8531.8831.8331.85660,049
5/24/201631.8531.8731.7931.87809,615
5/23/201631.8831.8931.8131.87461,575
5/20/201631.8131.8731.7631.85354,784
5/19/201631.7631.8231.7031.80639,389
5/18/201631.8131.8431.7131.74489,988
5/17/201631.7931.8131.7331.80373,485
5/16/201631.7631.7731.6731.76469,677
5/13/201631.6931.7731.6431.77630,585
5/12/201631.6431.6731.6031.62377,305
5/11/201631.6631.7031.6331.65327,371
5/10/201631.6331.6831.5631.63428,515
5/9/201631.6331.6831.5631.61314,709
5/6/201631.6231.6331.5731.63243,927
5/5/201631.5831.6031.5731.57660,243
5/4/201631.5731.6531.5631.57345,764
5/3/201631.6231.6631.5331.61367,330
4/29/201631.7131.7131.5831.67312,385
4/28/201631.6231.6831.5631.68450,370
4/27/201631.5131.6531.5031.651,089,860
4/26/201631.5031.5431.4431.50401,899
4/25/201631.4731.4931.4431.48521,870
4/22/201631.4731.5031.4431.47199,370
4/21/201631.4731.4831.4431.47443,553
4/20/201631.4431.4931.4331.49340,645
4/19/201631.4631.4631.3931.43293,209
4/18/201631.4331.4731.3831.44372,040
4/15/201631.4431.4831.4131.44246,493
4/14/201631.3831.4431.3531.42596,047
4/13/201631.3131.4231.2431.42841,406
4/12/201631.3131.3131.2431.24599,051
4/11/201631.3231.3231.2031.281,136,200
4/8/201631.3131.3231.1931.201,202,930
4/7/201631.3431.3431.2631.31618,682
4/6/201631.2431.2731.2031.25480,246
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center