$63.82 0.00 (%) Van Hg DvYld Id Shs ETF - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
10/17/201463.8764.1763.4763.821,302,040
10/16/201462.2363.5062.2363.091,197,760
10/15/201463.7163.4461.8163.232,146,240
10/14/201464.0364.4263.5063.711,297,740
10/13/201464.5664.8763.6763.731,085,950
10/10/201465.0465.4864.5764.59922,844
10/9/201466.2766.3765.1165.151,011,040
10/8/201465.3066.4164.9866.35787,167
10/7/201465.8965.9765.2165.23676,380
10/6/201466.3966.4865.8766.12705,192
10/3/201466.0066.2465.7066.16556,141
10/2/201465.5665.7865.0265.58740,208
10/1/201466.3066.3065.4665.61871,953
9/30/201466.6066.7866.2766.41514,200
9/29/201466.1866.6266.0566.52614,370
9/26/201466.3266.8266.1766.67836,186
9/25/201467.1067.1066.1966.20923,645
9/24/201466.8867.2566.6867.21456,946
9/23/201467.0767.2366.8466.85632,688
9/22/201467.5667.5867.1467.241,912,270
9/19/201468.2468.3267.9868.09624,392
9/18/201467.9368.0267.8668.01616,900
9/17/201467.6968.0067.4567.71567,111
9/16/201467.0767.7367.0067.62556,984
9/15/201467.1467.3166.9767.21721,415
9/12/201467.4467.4466.9367.12399,288
9/11/201467.1067.5067.0367.50491,100
9/10/201467.1267.3666.8667.34364,975
9/9/201467.4167.5066.9367.08508,665
9/8/201467.6467.6567.2867.44576,247
9/5/201467.3567.7067.1967.69420,133
9/4/201467.5267.7167.1667.34308,162
9/3/201467.7767.7767.3467.43381,162
9/2/201467.7667.7767.2567.49534,873
8/29/201467.5967.6667.3567.66273,979
8/28/201467.2767.4867.2067.44381,855
8/27/201467.4067.4667.3067.46365,352
8/26/201467.4367.5367.3167.34545,681
8/25/201467.3667.4967.2767.37500,431
8/22/201467.1967.2766.9567.07526,643
8/21/201467.0867.3167.0667.23712,493
8/20/201466.8367.1066.8167.02479,447
8/19/201466.6866.8966.6166.89500,940
8/18/201466.4266.5766.3466.57525,862
8/15/201466.2966.4165.6366.09518,135
8/14/201465.9466.1065.8466.10516,484
8/13/201465.6465.8865.5165.85562,147
8/12/201465.4365.5765.2465.43441,827
8/11/201465.5065.7365.4265.461,312,890
8/8/201464.6765.2864.5565.26344,862
8/7/201465.1065.1464.4264.59444,805
8/6/201464.5365.0264.5264.85351,826
8/5/201465.1565.2064.5264.73614,832
8/4/201465.1865.4764.7965.37999,135
8/1/201465.0065.3764.7965.09759,635
7/31/201466.1266.1465.2065.21751,160
7/30/201466.9266.9866.3066.54670,164
7/29/201467.1867.2566.7266.76401,098
7/28/201466.9367.0666.6067.01479,523
7/25/201467.0467.0966.8166.93435,919
7/24/201467.1967.2567.0567.15474,668
7/23/201467.1167.2366.9967.14336,175
7/22/201467.0067.0966.9367.02375,304
7/21/201466.8066.8766.5366.81393,523
7/18/201466.6267.0266.4966.97321,166
7/17/201467.0267.1566.3466.43532,021
7/16/201466.9967.1966.9267.15418,077
7/15/201466.9166.9566.5166.74431,221
7/14/201466.8966.9766.8166.84375,602
7/11/201466.5666.6266.3866.58327,420
7/10/201466.1866.7066.1066.57531,727
7/9/201466.7466.8066.5266.73433,639
7/8/201466.7766.8266.4566.55444,258
7/7/201466.8366.9066.7366.85449,999
7/3/201466.8066.9166.7266.91306,109
7/2/201466.6866.6866.5166.61713,592
7/1/201466.4666.8166.3966.63689,472
6/30/201466.3466.4366.2066.32530,096
6/27/201466.1566.3566.0066.34420,535
6/26/201466.3166.3865.8066.26468,608
6/25/201466.0066.3565.9666.31595,572
6/24/201466.4766.6366.0866.13883,556
6/20/201467.0767.1366.9667.06497,066
6/19/201466.7866.8766.6066.86899,627
6/18/201466.3166.7466.2066.73546,990
6/17/201466.0966.3066.0066.28514,775
6/16/201465.9466.2965.8666.17404,127
6/13/201465.8466.0865.7865.98435,192
6/12/201466.1166.1265.5865.71475,550
6/11/201466.2266.2766.0166.11502,077
6/10/201466.2766.4066.2066.40911,061
6/9/201466.2166.3966.1366.31548,108
6/6/201466.1266.2466.0566.19560,315
6/5/201465.6565.9765.4165.95388,632
6/4/201465.3565.5465.3365.52475,445
6/3/201465.3365.5065.2765.46313,076
6/2/201465.5765.5765.2965.45492,410
5/30/201465.3165.5165.2265.47603,199
5/29/201465.1665.3265.0165.32440,515
5/28/201465.0065.1364.9165.00503,693
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center