$62.25 -1.93 (%) Van Hg DvYld Id Shs ETF - NYSEARCA

Sep. 1, 2015 | 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
9/1/201562.8463.1161.9262.251,352,880
8/31/201564.2564.4263.7864.18853,216
8/28/201564.3264.7164.1464.55681,299
8/27/201563.9564.5363.2964.521,058,650
8/26/201561.5163.1361.2263.061,699,370
8/25/201563.6463.9660.8560.852,190,900
8/24/201561.3863.8048.0561.444,100,780
8/21/201565.8766.0464.5164.512,228,670
8/20/201567.0167.0966.3266.35811,584
8/19/201567.7567.9667.1267.45532,665
8/18/201568.1768.2167.9468.02397,912
8/17/201567.8268.2767.5668.24442,102
8/14/201567.6468.0267.6168.00311,094
8/13/201567.8767.9467.5667.70545,955
8/12/201567.1967.9166.8867.82973,891
8/11/201567.7967.8567.4067.70448,978
8/10/201567.8668.2867.7768.28370,425
8/7/201567.6167.6167.2067.42741,270
8/6/201568.0368.0567.4467.67521,316
8/5/201568.0768.3867.8967.99666,621
8/4/201567.8568.0067.5467.70421,145
8/3/201568.0768.0767.5067.83816,898
7/31/201568.4168.4167.9368.03376,353
7/30/201568.0468.2467.8468.18316,946
7/29/201567.7168.2567.6268.15487,107
7/28/201567.1967.6766.8767.611,091,380
7/27/201566.8567.0566.5966.86802,663
7/24/201567.7067.7467.0067.11495,891
7/23/201568.2768.2767.6767.781,507,290
7/22/201568.1868.3367.9868.14416,102
7/21/201568.6268.7168.1968.34591,653
7/20/201568.8768.8768.6168.73402,733
7/17/201568.9568.9768.6568.78544,735
7/16/201569.0169.1268.9269.11511,342
7/15/201568.7468.7868.4368.60459,688
7/14/201568.5268.7868.4068.73619,360
7/13/201568.4468.5468.3068.51373,394
7/10/201567.8468.0267.6367.88411,758
7/9/201567.9968.0267.1667.17707,456
7/8/201567.6367.7167.0367.13653,650
7/7/201567.6168.1766.8668.08810,849
7/6/201567.3167.7967.2467.57893,257
7/2/201567.9568.0467.6267.79621,727
7/1/201567.8867.9167.5067.77850,733
6/30/201567.9067.9067.1267.32758,957
6/29/201568.0568.2967.3067.34921,615
6/26/201568.5968.7668.4368.66503,821
6/25/201569.6069.6069.0969.10454,969
6/24/201569.8269.8969.3769.37326,347
6/23/201570.0370.0969.7569.89403,739
6/22/201569.9970.1869.8269.94426,228
6/19/201569.7669.8669.5369.54358,597
6/18/201569.3570.1269.3569.93407,689
6/17/201569.1769.4068.8069.19599,405
6/16/201568.5669.0368.4369.02664,440
6/15/201568.5968.7868.3068.61572,253
6/12/201569.2669.2868.8468.95421,704
6/11/201569.4569.6669.3969.53530,202
6/10/201568.9669.5468.9369.34608,301
6/9/201568.5668.8068.4068.59523,949
6/8/201568.8068.8468.5268.52379,307
6/5/201569.0469.1568.7168.80443,841
6/4/201569.4569.6468.9769.09704,101
6/3/201569.8169.9969.5769.65357,353
6/2/201569.5869.8269.3269.61505,997
6/1/201570.0070.0069.5069.73460,450
5/29/201570.1170.1169.6269.72565,113
5/28/201570.0270.1569.8170.12381,109
5/27/201569.7970.2069.6570.11541,013
5/26/201570.0470.0469.4369.63592,381
5/22/201570.4270.4270.1970.21736,347
5/21/201570.3970.6270.3170.51651,174
5/20/201570.4570.6670.3570.43550,734
5/19/201570.4670.4870.2070.37392,354
5/18/201570.2370.4870.1970.40383,239
5/15/201570.3170.3370.1570.33260,074
5/14/201569.9970.2669.9670.25502,419
5/13/201569.7769.9669.5269.62321,825
5/12/201569.4869.7569.1069.591,016,520
5/11/201570.1170.1569.7269.77350,828
5/8/201569.8570.2269.8570.15438,817
5/7/201569.1269.4868.9369.26423,491
5/6/201569.7169.7768.7369.12548,193
5/5/201570.0670.1569.3369.42468,306
5/4/201570.0570.2969.9870.11429,297
5/1/201569.6769.9569.5469.91390,056
4/30/201569.8169.8769.1969.46563,471
4/29/201569.8470.1569.6769.91650,343
4/28/201569.7370.2169.5070.21795,947
4/27/201570.0470.1069.6169.67433,061
4/24/201569.8369.9569.6669.91352,944
4/23/201569.4169.8969.3369.67403,365
4/22/201569.4269.6569.0569.59581,354
4/21/201569.5169.8369.1269.24528,695
4/20/201569.2169.7069.1969.51496,722
4/17/201569.2669.2868.5868.86643,814
4/16/201569.5569.7669.3269.56446,405
4/15/201569.4569.8369.4269.60424,589
4/14/201568.9769.2668.7769.16378,146
4/13/201569.3069.3968.9568.98412,420
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!