$28.94 +0.34 (%) VanEck Vct HY M Shs -

Dec. 2, 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
12/1/201628.6228.8428.3328.601,633,100
11/30/201629.0129.1128.6628.756,884,430
11/29/201629.1529.3328.9629.091,193,050
11/28/201629.3529.3929.2429.30493,068
11/25/201629.1029.4029.1029.35238,673
11/23/201629.4429.4729.1029.211,543,830
11/21/201629.6629.7729.5929.73975,773
11/18/201629.4429.7929.4429.74861,794
11/17/201629.4529.6629.3529.401,480,130
11/16/201629.6429.7529.4429.471,247,800
11/15/201629.5029.8429.4829.691,080,860
11/14/201629.8130.0329.2829.392,679,850
11/11/201630.1630.3930.0130.111,467,350
11/10/201630.9531.1329.6630.162,785,330
11/9/201631.3331.3430.9831.091,150,270
11/8/201631.4531.5131.3931.39207,050
11/7/201631.5031.5031.3931.44376,209
11/4/201631.5231.5631.4631.50406,011
11/3/201631.4131.5031.3831.50607,966
11/2/201631.4831.5031.3831.41998,561
11/1/201631.5431.5431.4631.48566,561
10/31/201631.6431.6631.5931.64369,200
10/28/201631.5731.6431.5631.61244,748
10/27/201631.6231.6531.5831.58395,933
10/26/201631.6831.7131.6431.67355,913
10/25/201631.7031.7231.6631.72326,704
10/24/201631.7631.7631.6631.66291,118
10/21/201631.7231.7531.6831.73195,317
10/20/201631.7031.7331.6631.70239,337
10/19/201631.6131.7331.5831.71398,020
10/18/201631.4831.7531.4831.64765,367
10/17/201631.5631.6331.4631.47542,684
10/14/201631.6531.6831.5331.53757,697
10/13/201631.6831.7631.6331.69838,019
10/12/201631.7431.8031.6731.70387,585
10/11/201631.8931.9631.7231.741,521,150
10/10/201631.9331.9931.8631.94335,541
10/7/201631.9832.0631.8931.95393,504
10/6/201631.9832.0231.9231.97576,496
10/5/201632.0032.0531.9331.93876,320
10/4/201632.0732.1031.9731.97741,653
10/3/201632.1832.2532.0132.011,964,830
9/30/201632.2732.3132.2532.25617,270
9/29/201632.2632.2932.2532.29381,126
9/28/201632.2932.3332.2832.31340,925
9/27/201632.2932.3132.2732.30155,383
9/26/201632.2632.2932.2632.28165,888
9/23/201632.2432.2932.2232.25204,370
9/22/201632.2432.2932.2332.28547,157
9/21/201632.2732.2732.1832.26439,949
9/20/201632.2932.3032.2432.25576,753
9/19/201632.2232.2832.2132.27242,688
9/16/201632.2532.2732.2132.25274,452
9/15/201632.2032.2932.2032.22385,154
9/14/201632.2132.3032.2032.26619,699
9/13/201632.3032.3132.2032.23387,338
9/12/201632.2632.3232.2532.29821,361
9/9/201632.2732.3132.2132.24699,096
9/8/201632.3032.3332.2132.28384,925
9/7/201632.3232.3432.2932.32405,413
9/6/201632.2832.3232.2432.32401,253
9/2/201632.2532.2832.2232.22263,514
9/1/201632.2732.2832.2432.27352,528
8/31/201632.3932.4032.3432.40335,271
8/30/201632.3732.4132.3232.37450,497
8/29/201632.3932.4232.3232.39775,018
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center