$31.63 +0.06 (%) VanEck Vct HY M Shs -

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
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
4/5/201631.2031.3331.1531.22733,996
4/4/201631.1831.1931.0031.103,660,490
4/1/201631.2931.3031.0031.063,939,320
3/31/201631.2031.3431.2031.34824,124
3/30/201631.2931.2931.2331.26379,239
3/29/201631.2331.3031.1831.26452,040
3/28/201631.2231.2231.1831.20476,668
3/24/201631.2531.2631.1531.18439,585
3/23/201631.1931.2531.1631.231,263,670
3/22/201631.1831.2231.1631.20814,271
3/21/201631.2031.2231.0931.181,222,790
3/18/201631.1831.2231.1531.20372,468
3/17/201631.1331.1931.1231.18305,927
3/16/201631.0731.1331.0531.13407,483
3/15/201631.0931.1031.0331.06380,087
3/14/201631.0631.1031.0231.09440,676
3/11/201631.0531.0631.0131.02318,888
3/10/201631.0631.0831.0131.01654,190
3/9/201631.0431.0730.9831.05329,203
3/8/201631.0731.0831.0131.07411,859
3/7/201631.0031.0230.9430.99404,736
3/4/201630.9831.0230.9330.97628,087
3/3/201630.9631.0130.9530.97451,268
3/2/201630.9831.0130.9030.96642,229
3/1/201631.0731.0730.9831.02991,906
2/29/201631.1331.1331.1031.11370,974
2/26/201631.1231.2131.0631.11295,047
2/25/201631.0831.1531.0331.15376,538
2/24/201631.1131.1931.0231.06587,583
2/23/201631.1131.1831.0731.15407,589
2/22/201631.1931.1931.1031.10568,674
2/19/201631.1731.2431.1531.20439,209
2/18/201631.1431.2831.0831.28536,278
2/17/201631.0531.1531.0431.14571,483
2/16/201631.0131.1131.0131.10502,232
2/12/201631.0331.0530.9831.03345,453
2/11/201631.2331.2330.9831.041,267,670
2/10/201631.1531.1731.0831.15444,967
2/9/201631.2131.2131.1231.17287,235
2/8/201631.2331.2331.1031.18666,531
2/5/201631.1631.1631.0331.14306,552
2/4/201631.0931.1031.0331.05453,474
2/3/201631.0731.0931.0531.07363,381
2/2/201631.0531.0830.9931.07563,744
2/1/201631.0431.0430.9330.99441,467
1/29/201631.1031.1531.0731.11421,026
1/28/201631.0831.1031.0431.09321,875
1/27/201631.0931.1431.0531.11341,835
1/26/201631.1031.1431.0831.14322,909
1/25/201631.1231.1531.0831.10977,036
1/22/201631.1131.1231.0431.10330,629
1/21/201631.1231.1731.0531.14355,310
1/20/201631.1031.1831.0431.10668,622
1/19/201631.0631.0931.0031.04691,374
1/15/201631.1431.1531.0031.11537,935
1/14/201631.0531.1230.9931.04513,302
1/13/201631.1231.1431.0131.05399,199
1/12/201630.9931.1630.9531.13417,898
1/11/201631.0131.0931.0131.06551,630
1/8/201631.0631.1531.0531.11642,764
1/7/201631.1531.1531.0031.07404,722
1/6/201631.0231.1230.9931.11725,096
1/5/201630.9931.0030.9530.98848,223
1/4/201630.8930.9930.8830.993,832,800
12/31/201530.8630.9330.8330.88384,192
12/30/201530.7730.8530.7530.78418,534
12/29/201530.7630.8130.7130.77437,379
12/28/201530.8330.9230.8330.92374,198
12/24/201530.8330.8930.7430.89152,237
12/23/201530.6330.9130.6330.852,415,940
12/22/201530.6830.7230.6330.70448,614
12/21/201530.6530.7130.6530.68364,101
12/18/201530.7130.7230.6530.66250,037
12/17/201530.6830.7330.6230.70454,837
12/16/201530.6130.6930.5030.62566,168
12/15/201530.5630.6330.5030.63683,243
12/14/201530.7230.7230.5130.54700,391
12/11/201530.6930.7530.6130.66397,454
12/10/201530.6030.6730.5730.601,440,840
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center