$73.20 +0.49 (%) Vng Hgh DvdndYl Shs ETF -

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
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
1/4/201665.7765.9565.1465.952,195,490
12/31/201567.1567.3266.7566.75738,218
12/30/201567.7267.7667.3467.41824,180
12/29/201567.6667.9367.6067.82811,408
12/28/201567.0967.2066.8067.181,173,190
12/24/201567.4967.5567.2767.35414,928
12/23/201567.0167.5466.9467.541,133,170
12/22/201566.1666.6565.8166.54812,565
12/21/201565.7865.9265.3665.841,279,700
12/18/201567.0167.0166.0066.011,207,510
12/17/201568.1868.1967.1467.16883,925
12/16/201567.4768.1867.1368.071,092,910
12/15/201566.9167.4066.7667.13748,667
12/14/201565.9766.3165.4266.311,143,730
12/11/201566.3466.5665.8065.911,306,900
12/10/201567.0967.5766.8767.07869,683
12/9/201567.0267.9466.5666.97980,541
12/8/201567.2367.5466.8767.16832,808
12/7/201568.0368.0367.3967.78875,908
12/4/201567.1668.3267.1368.23759,750
12/3/201568.1468.1466.7967.04968,717
12/2/201568.6768.7167.8067.90875,016
12/1/201568.3268.7068.2468.67707,849
11/30/201568.3468.4068.0468.07641,874
11/27/201568.1968.3268.0568.26135,781
11/25/201568.3468.3468.0968.18542,249
11/24/201567.7968.4567.6668.31500,953
11/23/201568.1768.3467.9468.08601,452
11/20/201568.3468.5468.0468.16464,223
11/19/201567.9668.2167.9468.11857,671
11/18/201567.3168.0167.2167.96539,439
11/17/201567.4467.6966.9467.12460,630
11/16/201566.1767.3366.1767.31521,524
11/13/201566.6066.7766.2266.29639,239
11/12/201567.4267.4466.7666.79587,968
11/11/201567.9868.0567.7467.77395,161
Trading Center