Van Hg DvYld Id Shs ETF $67.01

up +0.08


28/7/2014 04:00 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
12/18/201250.4050.7550.2550.72512,377
12/17/201250.0750.3650.0350.34511,864
12/14/201249.9950.0749.8649.942,260,670
12/13/201250.3150.3749.9550.05583,062
12/12/201250.4750.6650.2650.31427,946
12/11/201250.1450.5050.1450.27420,250
12/10/201249.9650.1249.9450.04331,357
12/7/201249.8649.9949.6949.99320,594
12/6/201249.6949.7849.6049.73336,366
12/5/201249.4449.8649.2649.66674,372
12/4/201249.4949.6549.3549.42350,274
12/3/201249.9149.9349.4149.47972,652
11/30/201249.7149.8349.5649.731,022,850
11/29/201249.6449.8049.4349.64305,367
11/28/201248.9549.5248.6749.51406,544
11/27/201249.2949.4349.0649.10527,192
11/26/201249.2049.3249.0949.32374,155
11/23/201249.0149.4549.0149.45176,689
11/21/201248.7748.8448.6548.84332,788
11/20/201248.6048.7748.3548.69574,813
11/19/201248.3048.6448.2748.63410,573
11/16/201247.7247.9747.3647.90486,238
11/15/201247.7247.8847.4947.69727,118
11/14/201248.5648.6147.7047.821,471,980
11/13/201248.3548.9248.3448.48419,152
11/12/201248.7648.8348.5748.62335,107
11/9/201248.5149.0648.3448.70504,535
11/8/201249.1649.4048.7248.72521,948
11/7/201249.8349.9048.9249.21884,832
11/6/201249.9950.4649.9850.26779,575
11/5/201249.6949.9349.5749.86423,023
11/2/201250.4850.5749.8049.87706,541
11/1/201250.0150.3850.0050.30392,747
10/31/201250.1550.1849.6749.90517,990
10/26/201249.8650.0149.6249.85316,292
10/25/201250.0350.1449.6349.89344,429
10/24/201249.8749.9549.6049.69466,088
10/23/201249.9650.0549.5449.78645,085
10/22/201250.5050.5350.0650.44419,011
10/19/201251.2151.3350.4350.54381,983
10/18/201251.1851.4051.1551.32671,419
10/17/201251.0751.3151.0051.29660,955
10/16/201250.8551.0050.7950.97388,462
10/15/201250.2050.6250.1650.59604,359
10/12/201250.4050.5250.0850.18285,656
10/11/201250.6950.6950.3450.35417,025
10/10/201250.7050.7450.2850.32678,978
10/9/201251.1151.1850.7250.75448,115
10/8/201251.1051.2151.0151.18334,148
10/5/201251.3851.4751.1051.26488,701
10/4/201250.9451.1650.9051.12342,231
10/3/201250.7050.8950.5050.73309,393
10/2/201250.7550.8050.4050.60428,701
10/1/201250.5650.8550.4650.54483,662
9/28/201250.4250.5250.2050.40434,743
9/27/201250.4950.6750.2950.56292,353
9/26/201250.4550.5450.2750.30395,594
9/25/201250.9151.0450.4550.48334,562
9/24/201250.6050.9350.6050.81365,448
9/21/201251.4151.4151.1351.15378,430
9/20/201250.8451.1950.8051.18260,003
9/19/201251.0351.1650.8950.99522,511
9/18/201250.8751.0250.8150.97248,578
9/17/201250.8951.0550.8250.92339,051
9/14/201251.1251.3150.8951.07539,717
9/13/201250.3251.1750.2751.08529,521
9/12/201250.4550.4550.2550.34405,454
9/11/201250.2750.4450.2450.29359,298
9/10/201250.3150.3950.1650.19257,294
9/7/201250.3950.4350.2450.36353,371
9/6/201249.6950.3349.6950.33446,604
9/5/201249.5449.6249.3649.44389,824
9/4/201249.4449.5949.1849.47360,242
8/31/201249.5949.7549.3449.53228,571
8/30/201249.4449.4649.2249.34292,305
8/29/201249.6649.7749.5249.63302,595
8/28/201249.5149.7349.4849.61616,305
8/27/201249.7049.7549.5449.60307,102
8/24/201249.1949.6749.1749.60269,066
8/23/201249.5349.5749.2049.27328,564
8/22/201249.5649.7249.4649.64345,880
8/21/201249.9850.1549.6649.76499,542
8/20/201249.9449.9549.7849.94293,000
8/17/201250.0250.0849.8849.98368,475
8/16/201249.8150.0549.6649.99755,962
8/15/201249.7249.8849.7049.78278,190
8/14/201249.9049.9449.6649.80272,384
8/13/201249.7749.7749.5349.73319,988
8/10/201249.5749.8449.4449.84316,670
8/9/201249.6649.7849.5649.69224,168
8/8/201249.5049.7249.4549.70256,896
8/7/201249.7249.7949.5749.57341,926
8/6/201249.6349.7549.5149.51371,156
8/3/201249.4049.5849.2749.46219,088
8/2/201248.7448.9148.3448.69476,985
8/1/201249.4549.4649.0049.09682,971
7/31/201249.2649.4449.1549.15378,756
7/30/201249.2749.4849.1749.33348,828
7/27/201248.7549.4248.7049.27407,810
7/26/201248.3748.6048.3048.53267,846
Trading Center