Quantcast

Historical Stock Prices

(ETF)
VYM 
$85.33
*  
1.30
1.5%
Get VYM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading VYM now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 86.24 86.3844 85.21 85.33 3,204,644
03/21/2019 85.67 86.81 85.66 86.63 742,205
03/20/2019 86.4 86.6 85.81 85.9 864,561
03/19/2019 87 87.1532 86.22 86.52 670,103
03/18/2019 86.5 86.77 86.41 86.72 712,596
03/15/2019 86.09 86.57 86.04 86.43 796,120
03/14/2019 85.98 86.1204 85.75 85.9 678,522
03/13/2019 85.78 86.2295 85.67 86.01 767,550
03/12/2019 85.6 85.819 85.38 85.55 658,226
03/11/2019 84.62 85.506 84.55 85.49 967,796
03/08/2019 84.22 84.565 83.9631 84.54 1,205,144
03/07/2019 85.1 85.11 84.42 84.69 1,012,903
03/06/2019 85.71 85.7186 85.07 85.19 671,965
03/05/2019 85.94 85.94 85.6186 85.74 589,065
03/04/2019 86.48 86.595 85.14 85.92 1,038,214
03/01/2019 86.38 86.4999 85.81 86.21 835,260
02/28/2019 85.93 86.06 85.7361 85.87 911,991
02/27/2019 85.73 86.065 85.535 85.96 1,223,463
02/26/2019 85.9 86.18 85.79 85.86 610,931
02/25/2019 86.22 86.4334 85.9641 86.01 822,811
02/22/2019 85.63 85.8802 85.47 85.83 914,197
02/21/2019 85.46 85.58 85.09 85.41 742,992
02/20/2019 85.25 85.75 85.16 85.65 810,053
02/19/2019 84.93 85.5066 84.75 85.29 1,003,085
02/15/2019 84.58 85.12 84.51 85.12 770,138
02/14/2019 84.05 84.38 83.73 83.97 601,354
02/13/2019 84.29 84.53 84.125 84.36 735,340
02/12/2019 83.54 84.2 83.52 84.05 768,150
02/11/2019 83.17 83.249 82.83 83.07 1,043,459
02/08/2019 82.54 83 82.23 83 797,479
02/07/2019 83.18 83.252 82.3272 82.92 917,660
02/06/2019 83.35 83.65 83.35 83.52 922,111
02/05/2019 83.39 83.56 83.14 83.46 873,014
02/04/2019 83.02 83.2622 82.51 83.26 810,067
02/01/2019 82.97 83.24 82.73 83.02 1,201,791
01/31/2019 81.9 82.89 81.71 82.75 1,775,114
01/30/2019 81.64 82.3424 81.3072 82.05 1,008,907
01/29/2019 81.26 81.62 81.2 81.44 2,090,743
01/28/2019 81.05 81.19 80.57 81.18 4,629,415
01/25/2019 81.8 82.01 81.48 81.59 1,067,662
01/24/2019 81.47 81.63 80.95 81.42 2,142,384
01/23/2019 81.59 81.8338 80.83 81.52 845,941
01/22/2019 81.73 81.83 80.74 81.24 4,784,523
01/18/2019 81.65 82.26 81.46 82.15 2,837,245
01/17/2019 80.15 81.31 80.15 81.02 1,769,827
01/16/2019 80.49 80.75 80.3548 80.39 1,129,599
01/15/2019 79.98 80.56 79.93 80.45 2,239,663
01/14/2019 79.87 80.1726 79.73 79.98 2,467,639
01/11/2019 80.06 80.46 79.8515 80.42 1,896,686
01/10/2019 79.63 80.37 79.38 80.32 1,767,061
01/09/2019 80.21 80.3 79.63 79.95 1,353,263
01/08/2019 80.02 80.03 79.3194 79.96 1,380,598
01/07/2019 78.97 79.84 78.47 79.31 2,454,458
01/04/2019 77.62 79 77.496 78.93 2,118,304
01/03/2019 77.77 77.81 76.58 76.7 2,394,443
01/02/2019 77.07 78.28 76.78 78.12 2,170,078
12/31/2018 77.72 77.99 77.1558 77.99 3,193,401
12/28/2018 77.84 78.35 77.09 77.32 5,142,477
12/27/2018 75.75 77.37 74.74 77.37 4,651,707
12/26/2018 74.03 76.63 73.18 76.62 5,903,426
12/24/2018 75.47 75.748 73.66 73.71 2,953,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for VYM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio