$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
10/12/201566.0366.0365.8165.95417,583
10/9/201566.2866.3665.8766.03555,554
10/8/201565.3466.2565.2766.16630,834
10/7/201565.2465.5764.8865.47707,177
10/6/201564.8965.1064.7064.86676,919
10/5/201563.9364.9263.9364.84862,468
10/2/201561.9563.4761.7863.461,031,900
10/1/201562.7562.9461.9462.59949,826
9/30/201562.3062.6962.0162.65997,551
9/29/201561.5461.8661.2561.611,061,670
9/28/201562.2962.3161.3161.38798,145
9/25/201562.9963.1562.3262.59684,952
9/24/201561.9962.5361.6562.361,180,670
9/23/201562.7462.8062.2462.391,142,820
9/22/201563.0263.2762.7863.12682,538
9/21/201563.8564.2163.5863.83519,290
9/18/201563.6964.1663.3763.56764,894
9/17/201564.5865.5164.4164.54906,817
9/16/201564.1964.7764.1864.70742,457
9/15/201563.4764.2163.3964.07534,270
9/14/201563.4563.4563.0563.21448,816
9/11/201563.1263.4262.8563.40460,979
9/10/201562.9763.6962.8263.27808,178
9/9/201564.5364.5762.8863.05611,144
9/8/201563.5363.9863.2463.95771,457
9/4/201562.8062.8062.1162.42673,619
9/3/201563.4464.1563.2963.43577,463
9/2/201563.1663.2262.4663.221,081,290
9/1/201562.8463.1161.9262.251,352,880
8/31/201564.2564.4263.7864.18853,216
8/28/201564.3264.7164.1464.55681,299
8/27/201563.9564.5363.2964.521,058,650
8/26/201561.5163.1361.2263.061,699,370
8/25/201563.6463.9660.8560.852,190,900
8/24/201561.3863.8048.0561.444,100,780
8/21/201565.8766.0464.5164.512,228,670
8/20/201567.0167.0966.3266.35811,584
8/19/201567.7567.9667.1267.45532,665
8/18/201568.1768.2167.9468.02397,912
8/17/201567.8268.2767.5668.24442,102
8/14/201567.6468.0267.6168.00311,094
8/13/201567.8767.9467.5667.70545,955
8/12/201567.1967.9166.8867.82973,891
8/11/201567.7967.8567.4067.70448,978
8/10/201567.8668.2867.7768.28370,425
8/7/201567.6167.6167.2067.42741,270
8/6/201568.0368.0567.4467.67521,316
8/5/201568.0768.3867.8967.99666,621
8/4/201567.8568.0067.5467.70421,145
8/3/201568.0768.0767.5067.83816,898
7/31/201568.4168.4167.9368.03376,353
7/30/201568.0468.2467.8468.18316,946
7/29/201567.7168.2567.6268.15487,107
7/28/201567.1967.6766.8767.611,091,380
7/27/201566.8567.0566.5966.86802,663
7/24/201567.7067.7467.0067.11495,891
7/23/201568.2768.2767.6767.781,507,290
7/22/201568.1868.3367.9868.14416,102
7/21/201568.6268.7168.1968.34591,653
7/20/201568.8768.8768.6168.73402,733
7/17/201568.9568.9768.6568.78544,735
7/16/201569.0169.1268.9269.11511,342
7/15/201568.7468.7868.4368.60459,688
7/14/201568.5268.7868.4068.73619,360
7/13/201568.4468.5468.3068.51373,394
7/10/201567.8468.0267.6367.88411,758
7/9/201567.9968.0267.1667.17707,456
7/8/201567.6367.7167.0367.13653,650
7/7/201567.6168.1766.8668.08810,849
7/6/201567.3167.7967.2467.57893,257
7/2/201567.9568.0467.6267.79621,727
7/1/201567.8867.9167.5067.77850,733
6/30/201567.9067.9067.1267.32758,957
6/29/201568.0568.2967.3067.34921,615
6/26/201568.5968.7668.4368.66503,821
6/25/201569.6069.6069.0969.10454,969
6/24/201569.8269.8969.3769.37326,347
6/23/201570.0370.0969.7569.89403,739
6/22/201569.9970.1869.8269.94426,228
6/19/201569.7669.8669.5369.54358,597
6/18/201569.3570.1269.3569.93407,689
6/17/201569.1769.4068.8069.19599,405
6/16/201568.5669.0368.4369.02664,440
6/15/201568.5968.7868.3068.61572,253
6/12/201569.2669.2868.8468.95421,704
6/11/201569.4569.6669.3969.53530,202
6/10/201568.9669.5468.9369.34608,301
6/9/201568.5668.8068.4068.59523,949
6/8/201568.8068.8468.5268.52379,307
6/5/201569.0469.1568.7168.80443,841
6/4/201569.4569.6468.9769.09704,101
6/3/201569.8169.9969.5769.65357,353
6/2/201569.5869.8269.3269.61505,997
6/1/201570.0070.0069.5069.73460,450
5/29/201570.1170.1169.6269.72565,113
5/28/201570.0270.1569.8170.12381,109
5/27/201569.7970.2069.6570.11541,013
5/26/201570.0470.0469.4369.63592,381
5/22/201570.4270.4270.1970.21736,347
5/21/201570.3970.6270.3170.51651,174
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center