Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.13 | 0.18 | 2.59% | 6.92 | 7.21 | 6.8545 | 7,719,626 |
| May 30 2024 | 6.95 | 0.04 | 0.58% | 7.05 | 7.115 | 6.93 | 7,001,082 |
| May 29 2024 | 6.91 | -0.30 | -4.16% | 7.05 | 7.02 | 6.75 | 8,410,899 |
| May 28 2024 | 7.21 | -0.15 | -2.04% | 7.44 | 7.49 | 7.17 | 4,004,852 |
| May 24 2024 | 7.36 | 0.01 | 0.14% | 7.40 | 7.42 | 7.27 | 2,755,147 |
| May 23 2024 | 7.35 | -0.31 | -4.05% | 7.71 | 7.71 | 7.33 | 2,829,127 |
| May 22 2024 | 7.66 | -0.06 | -0.78% | 7.70 | 7.76 | 7.59 | 2,168,765 |
| May 21 2024 | 7.72 | -0.02 | -0.26% | 7.70 | 7.82 | 7.69 | 1,985,995 |
| May 20 2024 | 7.74 | -0.18 | -2.27% | 7.96 | 7.98 | 7.72 | 2,629,309 |
| May 17 2024 | 7.92 | 0.10 | 1.28% | 7.86 | 7.9697 | 7.80 | 2,805,290 |
| May 16 2024 | 7.82 | -0.17 | -2.13% | 7.95 | 8.00 | 7.79 | 3,732,442 |
| May 15 2024 | 7.99 | -0.03 | -0.37% | 8.15 | 8.26 | 7.93 | 3,671,565 |
| May 14 2024 | 8.02 | 0.19 | 2.43% | 7.96 | 8.115 | 7.94 | 3,882,557 |
| May 13 2024 | 7.83 | 0.10 | 1.29% | 7.84 | 7.95 | 7.79 | 3,728,299 |
| May 10 2024 | 7.73 | -0.02 | -0.26% | 7.78 | 7.86 | 7.62 | 2,455,223 |
| May 09 2024 | 7.75 | 0.16 | 2.11% | 7.61 | 7.77 | 7.5085 | 3,810,327 |
| May 08 2024 | 7.59 | -0.04 | -0.52% | 7.55 | 7.60 | 7.415 | 4,526,925 |
| May 07 2024 | 7.63 | -0.04 | -0.52% | 7.75 | 7.80 | 7.60 | 3,927,056 |
| May 06 2024 | 7.67 | -0.06 | -0.78% | 7.79 | 7.90 | 7.65 | 3,529,160 |
| May 03 2024 | 7.73 | 0.23 | 3.07% | 7.70 | 7.845 | 7.65 | 5,425,533 |
| May 02 2024 | 7.50 | 0.20 | 2.74% | 7.41 | 7.57 | 7.31 | 4,545,729 |
| May 01 2024 | 7.30 | 0.29 | 4.14% | 7.04 | 7.43 | 7.04 | 8,352,561 |
| Apr 30 2024 | 7.01 | -0.11 | -1.54% | 7.03 | 7.115 | 6.9695 | 6,025,269 |
| Apr 29 2024 | 7.12 | -0.20 | -2.73% | 7.36 | 7.42 | 7.08 | 6,616,651 |
| Apr 26 2024 | 7.32 | -0.45 | -5.79% | 7.70 | 7.79 | 7.29 | 7,044,627 |
| Apr 25 2024 | 7.77 | -0.07 | -0.89% | 7.85 | 7.88 | 7.24 | 10,703,279 |
| Apr 24 2024 | 7.84 | -0.06 | -0.76% | 7.74 | 7.935 | 7.69 | 7,995,239 |
| Apr 23 2024 | 7.90 | 0.04 | 0.51% | 7.82 | 8.18 | 7.82 | 9,735,351 |
| Apr 22 2024 | 7.86 | 0.15 | 1.95% | 7.71 | 7.94 | 7.64 | 4,794,460 |
| Apr 19 2024 | 7.71 | 0.40 | 5.47% | 7.27 | 7.72 | 7.22 | 8,523,615 |
| Apr 18 2024 | 7.31 | 0.12 | 1.67% | 7.20 | 7.37 | 7.16 | 4,098,343 |
| Apr 17 2024 | 7.19 | -0.01 | -0.14% | 7.31 | 7.365 | 7.175 | 2,824,472 |
| Apr 16 2024 | 7.20 | -0.22 | -2.96% | 7.40 | 7.40 | 7.15 | 3,558,241 |
| Apr 15 2024 | 7.42 | 0.05 | 0.68% | 7.38 | 7.575 | 7.31 | 5,747,920 |
| Apr 12 2024 | 7.37 | -0.01 | -0.14% | 7.25 | 7.41 | 7.21 | 6,252,239 |
| Apr 11 2024 | 7.38 | 0.06 | 0.82% | 7.32 | 7.44 | 7.25 | 3,526,516 |
| Apr 10 2024 | 7.32 | -0.68 | -8.50% | 7.75 | 7.8789 | 7.23 | 7,863,373 |
| Apr 09 2024 | 8.00 | 0.23 | 2.96% | 7.79 | 8.03 | 7.7401 | 4,641,925 |
| Apr 08 2024 | 7.77 | 0.26 | 3.46% | 7.61 | 7.85 | 7.53 | 3,995,288 |
| Apr 05 2024 | 7.51 | 0.04 | 0.54% | 7.38 | 7.58 | 7.365 | 2,904,835 |
| Apr 04 2024 | 7.47 | -0.17 | -2.23% | 7.74 | 7.845 | 7.44 | 6,029,962 |
| Apr 03 2024 | 7.64 | 0.03 | 0.39% | 7.58 | 7.69 | 7.53 | 3,262,841 |
| Apr 02 2024 | 7.61 | -0.27 | -3.43% | 7.72 | 7.7499 | 7.53 | 5,689,175 |
| Apr 01 2024 | 7.88 | -0.08 | -1.01% | 8.00 | 8.00 | 7.68 | 5,791,662 |
| Mar 28 2024 | 7.96 | 0.06 | 0.76% | 7.90 | 8.05 | 7.845 | 6,518,958 |
| Mar 27 2024 | 7.90 | 0.29 | 3.81% | 7.59 | 7.90 | 7.55 | 6,142,846 |
| Mar 26 2024 | 7.61 | -0.13 | -1.68% | 7.83 | 7.86 | 7.60 | 2,661,570 |
| Mar 25 2024 | 7.74 | -0.05 | -0.64% | 7.79 | 7.92 | 7.73 | 3,346,920 |
| Mar 22 2024 | 7.79 | -0.26 | -3.23% | 8.06 | 8.17 | 7.71 | 4,781,810 |
| Mar 21 2024 | 8.05 | 0.28 | 3.60% | 7.85 | 8.22 | 7.85 | 8,504,841 |
| Mar 20 2024 | 7.77 | 0.28 | 3.74% | 7.41 | 7.825 | 7.36 | 7,119,533 |
| Mar 19 2024 | 7.49 | 0.06 | 0.81% | 7.40 | 7.58 | 7.36 | 3,204,685 |
| Mar 18 2024 | 7.43 | -0.11 | -1.46% | 7.58 | 7.60 | 7.42 | 3,441,643 |
| Mar 15 2024 | 7.54 | 0.03 | 0.40% | 7.47 | 7.67 | 7.46 | 13,198,136 |
| Mar 14 2024 | 7.51 | -0.35 | -4.45% | 7.78 | 7.80 | 7.37 | 8,193,000 |
| Mar 13 2024 | 7.86 | -0.14 | -1.75% | 7.88 | 8.125 | 7.845 | 4,731,167 |
| Mar 12 2024 | 8.00 | -0.14 | -1.72% | 8.15 | 8.275 | 7.955 | 5,676,972 |
| Mar 11 2024 | 8.14 | 0.18 | 2.26% | 7.91 | 8.27 | 7.91 | 6,922,944 |
| Mar 08 2024 | 7.96 | -0.27 | -3.28% | 8.28 | 8.36 | 7.91 | 5,748,278 |
| Mar 07 2024 | 8.23 | 0.07 | 0.86% | 8.26 | 8.50 | 8.14 | 7,338,412 |
| Mar 06 2024 | 8.16 | 0.29 | 3.68% | 7.92 | 8.46 | 7.075 | 27,705,266 |
| Mar 05 2024 | 7.87 | 0.30 | 3.96% | 7.50 | 7.97 | 7.46 | 8,356,115 |
| Mar 04 2024 | 7.57 | -0.45 | -5.61% | 8.08 | 8.185 | 7.465 | 18,914,515 |
