YMLI - VanEck Vectors High Income Infrastructure MLP ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911.8211.8211.7511.7511.754,400
Jun 13, 201911.9811.9811.8311.8311.83800
Jun 12, 201911.7911.7911.7411.7411.74600
Jun 11, 201912.0012.0011.8411.8411.844,600
Jun 10, 201911.8411.9411.8411.9111.91500
Jun 07, 201911.9411.9811.8711.8711.871,700
Jun 06, 201911.7211.8411.7211.8411.849,500
Jun 05, 201912.0012.0011.8411.8411.8414,400
Jun 04, 201911.8111.9911.7111.9911.991,100
Jun 03, 201911.7811.7811.7211.7511.752,700
May 31, 201911.6811.6811.6811.6811.68-
May 30, 201911.9311.9311.7911.8111.81800
May 29, 201911.6811.7311.6811.7311.731,100
May 28, 201911.8911.8911.8911.8911.89100
May 24, 201911.9412.0411.9212.0412.042,200
May 23, 201911.9812.1511.9411.9411.947,400
May 22, 201912.1012.3412.1012.2512.254,300
May 21, 201912.0312.3012.0312.3012.3017,900
May 20, 201912.1312.2412.0212.1512.157,800
May 17, 201912.3012.3412.1912.2212.222,700
May 16, 201912.0612.3612.0612.2012.201,900
May 15, 201912.1512.2412.1312.1312.132,300
May 14, 201912.0512.1011.9712.1012.103,500
May 13, 201912.1112.2411.9712.0512.051,400
May 13, 20190.227 Dividend
May 10, 201911.7912.3311.7912.3312.109,200
May 09, 201911.9311.9311.8711.9111.691,100
May 08, 201911.9612.1311.8412.0111.794,000
May 07, 201911.7711.9811.7711.9611.741,300
May 06, 201911.9212.0011.9212.0011.78600
May 03, 201911.9712.0611.9711.9711.752,100
May 02, 201912.0212.0311.9011.9111.695,900
May 01, 201912.1012.2612.0012.1511.931,900
Apr 30, 201912.1512.3512.1012.2212.002,300
Apr 29, 201912.2012.3012.1412.2111.9920,500
Apr 26, 201912.0512.2212.0512.2212.001,900
Apr 25, 201912.4012.4012.1212.2712.042,500
Apr 24, 201912.1712.3112.1712.2812.054,200
Apr 23, 201912.2712.4412.2712.3512.1217,800
Apr 22, 201912.3712.3712.3712.3712.14100
Apr 18, 201912.1812.2112.0012.1511.935,400
Apr 17, 201912.3312.4012.2512.3012.076,200
Apr 16, 201912.2512.3412.2312.2412.014,800
Apr 15, 201912.4612.4612.4512.4512.222,100
Apr 12, 201912.3312.4812.3312.4812.25600
Apr 11, 201912.3912.3912.2212.2912.06600
Apr 10, 201912.3212.3212.2912.3012.071,600
Apr 09, 201912.5012.5012.1912.3512.125,700
Apr 08, 201912.6012.6012.4012.4612.232,200
Apr 05, 201912.5312.5312.4012.5012.271,700
Apr 04, 201912.4112.4512.4112.4412.21800
Apr 03, 201912.5312.5512.5012.5312.309,400
Apr 02, 201912.4012.4712.4012.4412.213,500
Apr 01, 201912.4012.5012.3812.4212.192,500
Mar 29, 201912.4512.4512.3012.3012.07600
Mar 28, 201912.2712.3412.2412.3412.114,200
Mar 27, 201912.2212.2212.2212.2212.00100
Mar 26, 201912.3812.4412.1812.3012.0715,300
Mar 25, 201912.2412.2412.1612.2111.993,900
Mar 22, 201912.5212.5212.2412.2712.041,200
Mar 21, 201912.4212.5012.3712.4612.233,700
Mar 20, 201912.3312.4612.3312.4612.23300
Mar 19, 201912.2412.4912.2012.3912.166,800
Mar 18, 201912.1312.2412.0812.2412.012,300
Mar 15, 201911.9712.1211.9712.1211.90900
Mar 14, 201912.1412.1412.1212.1211.901,200
Mar 13, 201912.2312.4312.1912.2212.001,900
Mar 12, 201912.2512.3012.2512.3012.071,700
Mar 11, 201912.1912.2712.1912.2712.042,300
Mar 08, 201911.9412.0711.9412.0711.85500
Mar 07, 201912.0512.0511.9311.9511.731,800
Mar 06, 201912.0012.0611.9011.9011.685,100
Mar 05, 201912.1212.1212.0012.0411.821,600
Mar 04, 201912.1112.2012.1112.1211.901,700
Mar 01, 201911.8712.0011.8712.0011.78200
Feb 28, 201912.0912.3512.0012.1611.9418,500
Feb 27, 201912.2312.3111.9212.1811.9612,400
Feb 26, 201912.1812.2312.1212.2312.00800
Feb 25, 201912.1512.3112.0612.1811.964,400
Feb 22, 201912.3412.5612.1712.2412.0162,500
Feb 21, 201912.4212.4212.2712.2712.043,100
Feb 20, 201912.6512.6512.4412.4412.211,000
Feb 19, 201912.4912.6312.4912.6312.402,000
Feb 15, 201912.5412.5512.2612.3712.145,500
Feb 14, 201912.1512.3712.1512.2812.053,100
Feb 13, 201911.9812.1711.9712.0711.856,100
Feb 12, 201911.7211.8111.6611.8111.594,900
Feb 11, 201911.7311.7311.5811.6211.414,700
Feb 11, 20190.274 Dividend
Feb 08, 201912.0412.0411.7311.8411.358,800
Feb 07, 201912.1412.1411.9311.9311.444,000
Feb 06, 201912.4012.4012.2412.2411.74600
Feb 05, 201912.4312.4912.4312.4811.973,300
Feb 04, 201912.2412.4912.2412.3711.865,500
Feb 01, 201912.2412.3712.0412.3711.866,000
Jan 31, 201912.4812.4912.0912.1511.6514,800
Jan 30, 201912.2712.3712.2712.3311.82900
Jan 29, 201912.1712.3112.1012.1611.661,800
Jan 28, 201912.0212.0311.9112.0311.541,200
Jan 25, 201911.9512.1411.9512.0411.541,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...