$73.03 -0.13 (%) Vng Hgh DvdndYl Shs ETF -

Jul. 28, 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
12/19/201469.0169.3568.8469.12812,186
12/18/201468.3368.9067.8968.901,071,060
12/17/201466.7667.9766.6267.85906,514
12/16/201466.5167.9966.4366.51832,861
12/15/201467.7367.9066.6466.891,176,240
12/12/201468.1468.3867.3667.40816,780
12/11/201468.6569.2968.4168.56682,862
12/10/201469.3169.3168.1868.30857,358
12/9/201468.9869.4568.6369.43842,037
12/8/201470.0470.0969.3369.58773,145
12/5/201470.2770.3470.0470.20596,390
12/4/201470.2270.3769.8870.16830,519
12/3/201470.1770.3770.0770.29652,708
12/2/201469.6770.1669.6570.06518,656
12/1/201469.9070.0069.4569.671,083,540
11/28/201470.2670.3169.9870.11303,586
11/26/201470.0770.2870.0170.27576,862
11/25/201470.2370.2369.9070.00675,061
11/24/201470.2770.2770.0170.12810,195
11/21/201470.4970.4969.8170.06584,356
11/20/201469.3469.7769.3169.76565,976
11/19/201469.6169.6569.2569.57720,755
11/18/201469.4169.7869.3869.66630,378
11/17/201469.1069.3869.0369.35422,687
11/14/201469.1569.2769.0469.21525,346
11/13/201469.0669.4268.8769.13723,876
11/12/201468.8369.0968.7669.04712,649
11/11/201469.0669.0968.9069.05475,942
11/10/201468.8969.0868.7569.02719,012
11/7/201468.7268.8968.5868.87578,482
11/6/201468.5768.7268.2268.71712,840
11/5/201468.5468.5568.1668.53862,622
11/4/201468.0668.2667.7668.09794,106
11/3/201468.0568.4068.0368.19639,720
10/31/201468.1568.1567.7068.05978,963
10/30/201466.8467.9366.7167.35685,823
10/29/201467.0967.2566.5167.01992,214
10/28/201466.5566.9866.4366.98723,577
10/27/201466.0666.5565.9866.31800,802
10/24/201465.9966.4265.8066.39568,841
10/23/201465.9566.2265.6865.85822,171
10/22/201465.6965.8965.2365.261,413,580
10/21/201464.9165.5764.7765.501,223,220
10/20/201463.7964.4663.7664.451,340,150
10/17/201463.8764.1763.4763.821,302,040
10/16/201462.2363.5062.2363.091,197,760
10/15/201463.7163.4461.8163.232,146,240
10/14/201464.0364.4263.5063.711,297,740
10/13/201464.5664.8763.6763.731,085,950
10/10/201465.0465.4864.5764.59922,844
10/9/201466.2766.3765.1165.151,011,040
10/8/201465.3066.4164.9866.35787,167
10/7/201465.8965.9765.2165.23676,380
10/6/201466.3966.4865.8766.12705,192
10/3/201466.0066.2465.7066.16556,141
10/2/201465.5665.7865.0265.58740,208
10/1/201466.3066.3065.4665.61871,953
9/30/201466.6066.7866.2766.41514,200
9/29/201466.1866.6266.0566.52614,370
9/26/201466.3266.8266.1766.67836,186
9/25/201467.1067.1066.1966.20923,645
9/24/201466.8867.2566.6867.21456,946
9/23/201467.0767.2366.8466.85632,688
9/22/201467.5667.5867.1467.241,912,270
9/19/201468.2468.3267.9868.09624,392
9/18/201467.9368.0267.8668.01616,900
9/17/201467.6968.0067.4567.71567,111
9/16/201467.0767.7367.0067.62556,984
9/15/201467.1467.3166.9767.21721,415
9/12/201467.4467.4466.9367.12399,288
9/11/201467.1067.5067.0367.50491,100
9/10/201467.1267.3666.8667.34364,975
9/9/201467.4167.5066.9367.08508,665
9/8/201467.6467.6567.2867.44576,247
9/5/201467.3567.7067.1967.69420,133
9/4/201467.5267.7167.1667.34308,162
9/3/201467.7767.7767.3467.43381,162
9/2/201467.7667.7767.2567.49534,873
8/29/201467.5967.6667.3567.66273,979
8/28/201467.2767.4867.2067.44381,855
8/27/201467.4067.4667.3067.46365,352
8/26/201467.4367.5367.3167.34545,681
8/25/201467.3667.4967.2767.37500,431
8/22/201467.1967.2766.9567.07526,643
8/21/201467.0867.3167.0667.23712,493
8/20/201466.8367.1066.8167.02479,447
8/19/201466.6866.8966.6166.89500,940
8/18/201466.4266.5766.3466.57525,862
8/15/201466.2966.4165.6366.09518,135
8/14/201465.9466.1065.8466.10516,484
8/13/201465.6465.8865.5165.85562,147
8/12/201465.4365.5765.2465.43441,827
8/11/201465.5065.7365.4265.461,312,890
8/8/201464.6765.2864.5565.26344,862
8/7/201465.1065.1464.4264.59444,805
8/6/201464.5365.0264.5264.85351,826
8/5/201465.1565.2064.5264.73614,832
8/4/201465.1865.4764.7965.37999,135
8/1/201465.0065.3764.7965.09759,635
7/31/201466.1266.1465.2065.21751,160
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center