Van Hg DvYld Id Shs ETF $67.46

down 0.00


27/8/2014 06:30 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
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
3/26/201462.8662.8662.2862.29382,778
3/25/201462.4162.6162.2562.56464,719
3/24/201462.2862.4561.8962.12903,224
3/21/201462.8463.1162.4962.54481,987
3/20/201462.0162.5961.9062.57418,853
3/19/201462.6762.6761.7462.11494,529
3/18/201462.3062.6462.2062.56391,898
3/17/201461.9362.2561.8762.15752,494
3/14/201461.6261.9361.5561.60461,637
3/13/201462.3862.4361.5661.70511,760
3/12/201461.9062.2361.8362.19471,541
3/11/201462.4562.5362.0062.12325,801
3/10/201462.4062.4762.1462.44468,495
3/7/201462.6262.6262.2462.49559,325
3/6/201462.4662.5262.3162.39445,082
3/5/201462.4062.4062.2162.28372,697
3/4/201462.1662.5362.1262.44416,912
3/3/201461.5361.7261.2261.58787,332
2/28/201461.7862.2861.6661.99550,026
2/27/201461.3761.8061.3461.80403,286
2/26/201461.6461.6961.3561.50445,595
2/25/201461.5761.8061.3961.50633,389
2/24/201461.4361.9761.4061.57610,372
2/21/201461.5561.6561.2861.32379,963
2/20/201460.9961.5660.9361.42350,416
2/19/201461.2561.6360.9460.97535,470
2/18/201461.5661.5661.2761.38486,214
2/14/201461.0361.5860.9161.45601,326
2/13/201460.3461.0560.2861.03535,655
2/12/201460.8661.0260.6060.73500,282
2/11/201460.2160.8860.1060.75730,879
2/10/201460.0860.0859.8360.08909,330
2/7/201459.6060.0059.3959.96668,390
2/6/201458.8659.3258.8059.28614,752
2/5/201458.6758.8258.3558.68845,114
2/4/201458.7458.8958.5158.791,046,060
2/3/201459.8359.8758.4058.481,288,070
1/31/201459.4460.1959.4059.83771,128
1/30/201460.1160.3259.8460.16582,382
1/29/201459.8860.1059.6159.791,078,560
1/28/201460.2060.3360.0260.27707,192
1/27/201460.1560.3059.7359.92877,590
1/24/201460.9561.0360.1360.13775,980
1/23/201461.4761.5060.9161.23750,834
1/22/201461.8661.8661.6461.77453,136
1/21/201462.0562.0861.4261.77513,100
1/17/201461.9861.9861.5861.71462,389
1/16/201461.9362.0261.8062.02470,509
1/15/201461.8462.1361.8062.00584,506
1/14/201461.4161.7561.2961.71407,442
1/13/201461.8061.9161.1661.24559,349
1/10/201461.9361.9661.6061.88568,360
1/9/201461.9161.9161.4561.70551,928
1/8/201461.8761.8761.5361.73746,415
1/7/201461.8262.0161.7261.91694,085
1/6/201461.9861.9861.4761.56550,420
1/3/201461.8661.9161.6161.73509,496
1/2/201462.1362.1761.5961.72782,214
12/31/201362.2962.3862.1562.32457,723
12/30/201362.2162.2362.0962.21502,232
12/27/201362.2762.3062.1162.21444,834
12/26/201361.9662.1461.8962.12444,617
12/24/201361.5461.7861.5461.77203,483
12/23/201361.6761.7261.4461.49480,353
12/20/201361.1861.5161.1261.40780,294
12/19/201361.6461.7061.3761.64434,485
12/18/201360.9061.7960.3561.79556,042
12/17/201361.0761.0760.6560.761,069,330
12/16/201360.8161.1760.8160.961,086,130
12/13/201360.6760.7660.4460.59393,506
12/12/201360.8260.9160.4560.61412,031
12/11/201361.5861.5860.7860.82505,688
12/10/201361.6561.6661.4261.48434,844
12/9/201361.7961.8461.6061.77330,043
12/6/201361.3961.6161.2961.60373,043
12/5/201361.0161.0560.7460.82322,111
12/4/201361.0461.4060.7361.20569,996
12/3/201361.2261.4160.9961.232,909,380
12/2/201361.6561.6961.3261.37420,812
11/29/201361.7661.9161.5361.61229,031
11/27/201361.6861.7361.5161.67397,293
11/26/201361.8561.8561.6361.64505,603
11/25/201362.0862.0861.7461.82533,539
11/22/201361.7561.9561.5361.92432,687
11/21/201361.5061.7561.3861.70325,137
11/20/201361.6661.7761.1561.31359,474
11/19/201361.5761.7461.4361.56416,163
11/18/201361.9161.9161.5461.64547,998
11/15/201361.5861.7361.4561.73430,081
11/14/201361.2761.5161.1761.42396,170
11/13/201360.6161.2660.5061.25363,071
11/12/201360.9361.0760.7260.91334,807
11/11/201361.0061.0860.9061.03386,627
11/8/201360.3861.0660.2761.06399,587
11/7/201361.2461.2460.3160.37733,027
11/6/201360.8861.0760.7061.06370,236
Trading Center