$73.16 0.00 (%) Vng Hgh DvdndYl Shs ETF -

Jul. 27, 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
3/3/201461.5361.7261.2261.58787,332
2/28/201461.7862.2861.6661.99550,026
2/27/201461.3761.8061.3461.80403,286
2/26/201461.6461.6961.3561.50445,595
2/25/201461.5761.8061.3961.50633,389
2/24/201461.4361.9761.4061.57610,372
2/21/201461.5561.6561.2861.32379,963
2/20/201460.9961.5660.9361.42350,416
2/19/201461.2561.6360.9460.97535,470
2/18/201461.5661.5661.2761.38486,214
2/14/201461.0361.5860.9161.45601,326
2/13/201460.3461.0560.2861.03535,655
2/12/201460.8661.0260.6060.73500,282
2/11/201460.2160.8860.1060.75730,879
2/10/201460.0860.0859.8360.08909,330
2/7/201459.6060.0059.3959.96668,390
2/6/201458.8659.3258.8059.28614,752
2/5/201458.6758.8258.3558.68845,114
2/4/201458.7458.8958.5158.791,046,060
2/3/201459.8359.8758.4058.481,288,070
1/31/201459.4460.1959.4059.83771,128
1/30/201460.1160.3259.8460.16582,382
1/29/201459.8860.1059.6159.791,078,560
1/28/201460.2060.3360.0260.27707,192
1/27/201460.1560.3059.7359.92877,590
1/24/201460.9561.0360.1360.13775,980
1/23/201461.4761.5060.9161.23750,834
1/22/201461.8661.8661.6461.77453,136
1/21/201462.0562.0861.4261.77513,100
1/17/201461.9861.9861.5861.71462,389
1/16/201461.9362.0261.8062.02470,509
1/15/201461.8462.1361.8062.00584,506
1/14/201461.4161.7561.2961.71407,442
1/13/201461.8061.9161.1661.24559,349
1/10/201461.9361.9661.6061.88568,360
1/9/201461.9161.9161.4561.70551,928
1/8/201461.8761.8761.5361.73746,415
1/7/201461.8262.0161.7261.91694,085
1/6/201461.9861.9861.4761.56550,420
1/3/201461.8661.9161.6161.73509,496
1/2/201462.1362.1761.5961.72782,214
12/31/201362.2962.3862.1562.32457,723
12/30/201362.2162.2362.0962.21502,232
12/27/201362.2762.3062.1162.21444,834
12/26/201361.9662.1461.8962.12444,617
12/24/201361.5461.7861.5461.77203,483
12/23/201361.6761.7261.4461.49480,353
12/20/201361.1861.5161.1261.40780,294
12/19/201361.6461.7061.3761.64434,485
12/18/201360.9061.7960.3561.79556,042
12/17/201361.0761.0760.6560.761,069,330
12/16/201360.8161.1760.8160.961,086,130
12/13/201360.6760.7660.4460.59393,506
12/12/201360.8260.9160.4560.61412,031
12/11/201361.5861.5860.7860.82505,688
12/10/201361.6561.6661.4261.48434,844
12/9/201361.7961.8461.6061.77330,043
12/6/201361.3961.6161.2961.60373,043
12/5/201361.0161.0560.7460.82322,111
12/4/201361.0461.4060.7361.20569,996
12/3/201361.2261.4160.9961.232,909,380
12/2/201361.6561.6961.3261.37420,812
11/29/201361.7661.9161.5361.61229,031
11/27/201361.6861.7361.5161.67397,293
11/26/201361.8561.8561.6361.64505,603
11/25/201362.0862.0861.7461.82533,539
11/22/201361.7561.9561.5361.92432,687
11/21/201361.5061.7561.3861.70325,137
11/20/201361.6661.7761.1561.31359,474
11/19/201361.5761.7461.4361.56416,163
11/18/201361.9161.9161.5461.64547,998
11/15/201361.5861.7361.4561.73430,081
11/14/201361.2761.5161.1761.42396,170
11/13/201360.6161.2660.5061.25363,071
11/12/201360.9361.0760.7260.91334,807
11/11/201361.0061.0860.9061.03386,627
11/8/201360.3861.0660.2761.06399,587
11/7/201361.2461.2460.3160.37733,027
11/6/201360.8861.0760.7061.06370,236
11/5/201360.4260.6760.3260.46373,673
11/4/201360.6260.6660.3560.64320,646
11/1/201360.3360.5160.0560.41325,209
10/31/201360.3560.5960.1460.22315,892
10/30/201360.8460.8460.2060.38467,942
10/29/201360.5560.7160.4160.71380,771
10/28/201360.2060.4360.0960.36496,355
10/25/201359.9860.1859.8960.18295,675
10/24/201359.9359.9459.7059.83282,392
10/23/201359.7659.8759.6159.72536,306
10/22/201359.7560.0359.6059.93459,060
10/21/201359.6059.6059.3859.53412,862
10/18/201359.5259.5559.2359.51656,423
10/17/201358.6359.2958.5259.26569,891
10/16/201358.4258.7458.2558.74478,165
10/15/201358.3358.4757.9358.02526,991
10/14/201357.9058.4357.8258.43361,772
10/11/201357.7758.2357.7758.23535,868
10/10/201357.2757.9057.2257.90629,514
10/9/201356.7856.9356.5256.74538,138
10/8/201357.1257.2056.6656.70635,612
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center