Van Hg DvYld Id Shs ETF $67.07

down -0.16


22/8/2014 04:10 PM  |  NYSEARCA : VYM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
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
5/27/201464.9565.0164.8464.981,087,230
5/23/201464.6064.7164.5464.70353,833
5/22/201464.4664.6064.3264.53346,024
5/21/201464.1464.4264.1064.42333,917
5/20/201464.2764.2963.7663.93420,237
5/19/201464.0764.3464.0264.30348,942
5/16/201464.0864.2163.8364.20346,067
5/15/201464.4164.4663.8263.97517,239
5/13/201464.6364.7464.6164.68473,952
5/12/201464.5464.5964.4364.57589,805
5/8/201464.2164.5264.0264.19387,511
5/7/201463.9464.2963.7364.28644,499
5/6/201464.1464.1463.7763.79472,213
5/5/201463.9964.2763.7964.25468,971
5/2/201464.3364.5764.1464.22468,868
5/1/201464.4364.5064.1864.35388,734
4/30/201464.2564.5264.1864.45516,029
4/29/201464.4364.4764.2564.33509,613
4/28/201464.0064.3063.6364.20397,502
4/25/201463.7163.8363.4763.65419,001
4/24/201463.9364.0063.6063.80525,227
4/23/201463.6663.7063.5363.53318,919
4/22/201463.6163.8363.5063.67375,457
4/21/201463.4163.5463.2963.52579,297
4/17/201463.1763.4763.1063.35347,373
4/16/201463.0063.1862.7963.18358,173
4/15/201462.3662.6461.9562.60536,679
4/14/201462.2762.3161.7762.22384,191
4/11/201461.9562.2961.8161.86609,758
4/10/201463.3263.3362.1962.26515,887
4/9/201462.9763.2762.7663.27430,194
4/8/201462.5762.9262.4062.82422,336
4/7/201462.9763.0662.5862.58531,350
4/4/201463.8863.9163.0063.07605,259
4/3/201463.6663.7063.4463.59421,363
4/2/201463.4363.6363.2663.58334,736
4/1/201463.3263.3763.0863.34322,352
3/31/201463.0963.2262.9863.12868,739
3/28/201462.4862.8962.4862.66567,619
3/27/201462.3362.4762.1662.34515,611
Trading Center