$70.44 +0.14 (%) Vng Hgh DvdndYl Shs ETF -

May. 27, 2016 | 10:53 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

VYM historical data

Date Open High Low Close Volume
5/26/201670.3770.4270.1570.30499,972
5/25/201670.0070.4669.9470.30699,020
5/24/201669.2969.8769.2769.75902,209
5/23/201669.0969.1668.8968.94484,427
5/20/201669.0369.2968.9569.09576,871
5/19/201668.6368.8068.2468.76723,463
5/18/201668.9269.4068.5068.89865,102
5/17/201669.6269.7068.7969.021,791,290
5/16/201669.1669.8969.1269.74705,556
5/13/201669.7269.8168.9769.11770,735
5/12/201669.8969.9769.4369.82566,603
5/11/201669.9670.1169.6569.67653,736
5/10/201669.4970.0769.4670.06586,520
5/9/201669.2969.3969.0169.26637,490
5/6/201668.8169.3168.6869.28555,812
5/5/201669.1969.3468.8469.01585,643
5/4/201669.0969.3268.9069.051,118,820
5/3/201669.5669.5669.0769.381,221,540
5/2/201669.7170.0369.5469.96708,489
4/29/201669.6769.7369.1069.54961,656
4/28/201670.0170.4169.6869.90627,901
4/27/201670.0070.5269.9570.40614,405
4/26/201669.9770.1169.7769.99572,909
4/25/201669.7069.8069.4069.80665,729
4/22/201669.7069.9169.5969.87642,425
4/21/201670.2570.2569.6469.76612,262
4/20/201670.4570.6070.1970.291,043,780
4/19/201670.2570.4870.1670.45783,045
4/18/201669.3870.1169.3170.06821,770
4/15/201669.6069.6669.4469.57839,059
4/14/201669.6169.7669.5069.61717,309
4/13/201669.5069.6969.2669.66893,551
4/12/201668.5769.2568.4769.15728,905
4/11/201668.8569.1668.4768.51859,249
4/8/201668.8169.0268.4468.64866,316
4/7/201668.6068.7468.1168.40730,875
4/6/201668.5369.0668.3269.04776,616
4/5/201668.7468.8868.3968.49857,370
4/4/201669.2969.3268.9769.12635,657
4/1/201668.6169.3968.4669.35874,003
3/31/201669.1969.3268.9869.04740,730
3/30/201669.3069.4869.1069.20819,301
3/29/201668.3368.9868.1268.96709,672
3/28/201668.5868.6168.2268.43784,027
3/24/201668.0668.4267.9268.42772,594
3/23/201668.7368.7568.3568.41772,029
3/22/201668.7069.0468.5468.821,101,570
3/21/201668.7869.0368.6168.921,192,210
3/18/201668.9769.0268.7068.881,182,380
3/17/201668.1768.8968.0068.741,450,230
3/16/201667.6368.2567.5268.111,109,150
3/15/201667.4367.7667.3567.741,481,680
3/14/201668.2968.5068.0968.331,527,590
3/11/201668.2268.5268.1068.49828,390
3/10/201667.8768.0867.0067.671,377,870
3/9/201667.5867.8867.4367.691,107,260
3/8/201667.5167.6967.1467.261,146,240
3/7/201667.2567.9267.2567.831,177,630
3/4/201667.2767.7667.0267.531,111,490
3/3/201666.9667.2866.6767.27892,659
3/2/201666.4167.0066.2367.00706,747
3/1/201665.7566.5365.5666.50905,156
2/29/201665.7366.0865.2065.20650,405
2/26/201666.4366.4365.6665.72906,758
2/25/201665.5166.0865.2666.08776,380
2/24/201664.6265.4264.1865.35955,931
2/23/201665.6865.7265.0465.161,126,860
2/22/201665.7665.9665.6165.92793,056
2/19/201665.0365.1864.7865.14985,574
2/18/201665.3865.4665.1165.301,236,540
2/17/201664.8565.4364.7865.291,284,000
2/16/201664.2264.4863.7864.481,018,390
2/12/201662.8763.5662.7263.562,053,330
2/11/201662.2162.6861.7962.332,332,650
2/10/201663.6363.9563.0563.112,288,150
2/9/201662.8163.7962.8163.381,722,510
2/8/201663.1063.6262.6663.451,104,410
2/5/201664.2464.4063.4863.751,520,710
2/4/201664.0964.7063.9264.401,419,000
2/3/201664.0864.4362.9064.301,529,060
2/2/201664.0264.0263.4563.662,017,640
2/1/201664.3964.9964.1464.712,127,790
1/29/201663.7864.8763.7264.872,631,700
1/28/201663.4163.5562.7363.331,749,320
1/27/201663.0563.8862.5062.91908,142
1/26/201662.4763.3062.4763.23600,826
1/25/201662.8662.9962.1462.19816,628
1/22/201662.8963.1362.5163.08950,849
1/21/201661.7562.5061.2061.921,359,750
1/20/201661.4962.0060.2261.512,413,960
1/19/201662.9463.0461.8962.401,635,380
1/15/201662.1062.6161.6562.412,333,450
1/14/201662.7764.0262.4863.641,527,740
1/13/201664.0564.1562.3862.501,274,930
1/12/201663.9163.9962.9363.691,216,630
1/11/201663.6363.7662.7363.351,899,570
1/8/201664.4464.4963.1663.281,629,230
1/7/201664.4164.9763.7964.001,662,230
1/6/201665.3865.7465.0365.411,384,060
1/5/201666.0366.3565.7166.281,176,270
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center