$73.14 +0.11 (%) Vng Hgh DvdndYl Shs ETF -

Jul. 29, 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

VYM historical data

Date Open High Low Close Volume
7/29/201672.9173.2772.7873.14578,872
7/28/201673.0173.1372.6973.03795,072
7/27/201673.4873.5172.8873.161,273,100
7/26/201673.4973.6973.1973.50554,828
7/25/201673.6573.6573.2473.50569,331
7/22/201673.4073.7073.3173.70568,768
7/21/201673.5473.5873.1773.351,126,980
7/20/201673.6373.6873.3973.52523,655
7/19/201673.3773.3773.1773.29829,618
7/18/201673.4373.5173.2573.37690,024
7/15/201673.6573.6573.1273.391,389,450
7/14/201673.5273.6073.2573.421,945,760
7/13/201672.8273.1472.7773.121,302,800
7/12/201672.7273.1072.6772.93777,583
7/11/201672.3772.6672.2872.48983,063
7/8/201671.7172.2971.5772.22893,226
7/7/201671.5271.7270.9571.21929,708
7/6/201670.9471.4870.5671.472,100,590
7/5/201671.2371.3170.9271.09992,893
7/1/201671.4171.5971.3971.491,060,850
6/30/201670.5071.4670.3071.461,079,130
6/29/201669.6870.3669.6670.281,364,750
6/28/201668.9269.1868.5269.182,069,860
6/27/201668.7668.7667.8868.202,838,340
6/24/201669.2370.4169.0069.123,624,580
6/23/201671.1171.4470.9471.44580,122
6/22/201670.7070.9770.4670.50773,794
6/21/201670.5870.8270.3670.62857,988
6/20/201671.3771.4670.9570.99856,242
6/17/201670.6970.6970.2170.58976,529
6/16/201670.0670.7269.7270.66913,769
6/15/201670.5770.7670.2470.32929,914
6/14/201670.3470.4970.0570.43784,952
6/13/201670.7871.0570.4770.48715,963
6/10/201671.0571.2770.8171.05753,051
6/9/201671.3471.5671.1571.48742,169
6/8/201671.4571.6271.4171.56571,109
6/7/201671.3271.5871.3171.39770,306
6/6/201670.9871.3070.8471.181,121,620
6/3/201670.7170.9270.3670.831,638,750
6/2/201670.5370.8570.3370.85665,880
6/1/201670.2870.6970.1570.63698,127
5/31/201670.6970.7770.2170.51712,249
5/27/201670.4070.5570.3470.55489,937
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center