$69.54 -0.36 (%) Vng Hgh DvdndYl Shs ETF -

Apr. 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
2/15/201352.9953.0652.7252.95487,319
2/14/201352.8252.9552.7352.92589,669
2/13/201353.0153.0352.7952.93438,373
2/12/201352.7752.9452.7052.87433,001
2/11/201352.7252.7752.5952.75448,649
2/8/201352.6852.7852.6352.73593,059
2/7/201352.6552.6652.2652.58589,184
2/6/201352.3652.6352.3152.63547,338
2/5/201352.4152.6852.3852.54733,668
2/4/201352.3452.3452.0952.13762,513
2/1/201352.4652.6452.3452.62932,556
1/31/201352.2652.3552.1352.17560,180
1/30/201352.5452.5852.2952.33525,946
1/29/201352.1152.5652.0552.53604,978
1/28/201352.2452.2851.9652.14686,062
1/25/201352.1152.1851.9452.18912,760
1/24/201351.8352.1151.8251.89683,943
1/23/201351.7351.7351.5551.71557,722
1/22/201351.4851.7451.4151.72817,316
1/18/201351.3851.5651.2351.52606,704
1/17/201351.1751.4751.0851.35485,827
1/16/201350.8950.9850.8350.91430,741
1/15/201350.7851.0650.7751.03462,536
1/14/201350.8750.9850.8150.96633,830
1/11/201350.8650.9350.7150.871,313,410
1/10/201350.6850.8550.5450.85509,260
1/9/201350.4750.5550.3750.49728,222
1/8/201350.4350.4350.2050.30513,719
1/7/201350.5350.5850.3450.49741,369
1/4/201350.6050.7350.4550.66492,857
1/3/201350.6050.6050.3350.47666,338
1/2/201350.4650.5650.0650.56737,219
12/31/201248.5049.3848.5049.381,062,000
12/28/201248.9049.1248.6148.63993,969
12/27/201249.2949.3848.7149.221,267,510
12/26/201249.5049.5549.1749.281,401,180
12/24/201249.5049.5049.3849.48337,142
12/21/201249.6149.8149.3949.671,143,490
12/20/201249.8850.1049.7450.071,014,890
12/19/201250.7050.8050.3150.32932,346
12/18/201250.4050.7550.2550.72512,377
12/17/201250.0750.3650.0350.34511,864
12/14/201249.9950.0749.8649.942,260,670
12/13/201250.3150.3749.9550.05583,062
12/12/201250.4750.6650.2650.31427,946
12/11/201250.1450.5050.1450.27420,250
12/10/201249.9650.1249.9450.04331,357
12/7/201249.8649.9949.6949.99320,594
12/6/201249.6949.7849.6049.73336,366
12/5/201249.4449.8649.2649.66674,372
12/4/201249.4949.6549.3549.42350,274
12/3/201249.9149.9349.4149.47972,652
11/30/201249.7149.8349.5649.731,022,850
11/29/201249.6449.8049.4349.64305,367
11/28/201248.9549.5248.6749.51406,544
11/27/201249.2949.4349.0649.10527,192
11/26/201249.2049.3249.0949.32374,155
11/23/201249.0149.4549.0149.45176,689
11/21/201248.7748.8448.6548.84332,788
11/20/201248.6048.7748.3548.69574,813
11/19/201248.3048.6448.2748.63410,573
11/16/201247.7247.9747.3647.90486,238
11/15/201247.7247.8847.4947.69727,118
11/14/201248.5648.6147.7047.821,471,980
11/13/201248.3548.9248.3448.48419,152
11/12/201248.7648.8348.5748.62335,107
11/9/201248.5149.0648.3448.70504,535
11/8/201249.1649.4048.7248.72521,948
11/7/201249.8349.9048.9249.21884,832
11/6/201249.9950.4649.9850.26779,575
11/5/201249.6949.9349.5749.86423,023
11/2/201250.4850.5749.8049.87706,541
11/1/201250.0150.3850.0050.30392,747
10/31/201250.1550.1849.6749.90517,990
10/26/201249.8650.0149.6249.85316,292
10/25/201250.0350.1449.6349.89344,429
10/24/201249.8749.9549.6049.69466,088
10/23/201249.9650.0549.5449.78645,085
10/22/201250.5050.5350.0650.44419,011
10/19/201251.2151.3350.4350.54381,983
10/18/201251.1851.4051.1551.32671,419
10/17/201251.0751.3151.0051.29660,955
10/16/201250.8551.0050.7950.97388,462
10/15/201250.2050.6250.1650.59604,359
10/12/201250.4050.5250.0850.18285,656
10/11/201250.6950.6950.3450.35417,025
10/10/201250.7050.7450.2850.32678,978
10/9/201251.1151.1850.7250.75448,115
10/8/201251.1051.2151.0151.18334,148
10/5/201251.3851.4751.1051.26488,701
10/4/201250.9451.1650.9051.12342,231
10/3/201250.7050.8950.5050.73309,393
10/2/201250.7550.8050.4050.60428,701
10/1/201250.5650.8550.4650.54483,662
9/28/201250.4250.5250.2050.40434,743
9/27/201250.4950.6750.2950.56292,353
9/26/201250.4550.5450.2750.30395,594
9/25/201250.9151.0450.4550.48334,562
9/24/201250.6050.9350.6050.81365,448
9/21/201251.4151.4151.1351.15378,430
Trading Center