Van Hg DvYld Id Shs ETF $67.24

down -0.85


22/9/2014 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
2/14/201352.8252.9552.7352.92589,669
2/13/201353.0153.0352.7952.93438,373
2/12/201352.7752.9452.7052.87433,001
2/11/201352.7252.7752.5952.75448,649
2/8/201352.6852.7852.6352.73593,059
2/7/201352.6552.6652.2652.58589,184
2/6/201352.3652.6352.3152.63547,338
2/5/201352.4152.6852.3852.54733,668
2/4/201352.3452.3452.0952.13762,513
2/1/201352.4652.6452.3452.62932,556
1/31/201352.2652.3552.1352.17560,180
1/30/201352.5452.5852.2952.33525,946
1/29/201352.1152.5652.0552.53604,978
1/28/201352.2452.2851.9652.14686,062
1/25/201352.1152.1851.9452.18912,760
1/24/201351.8352.1151.8251.89683,943
1/23/201351.7351.7351.5551.71557,722
1/22/201351.4851.7451.4151.72817,316
1/18/201351.3851.5651.2351.52606,704
1/17/201351.1751.4751.0851.35485,827
1/16/201350.8950.9850.8350.91430,741
1/15/201350.7851.0650.7751.03462,536
1/14/201350.8750.9850.8150.96633,830
1/11/201350.8650.9350.7150.871,313,410
1/10/201350.6850.8550.5450.85509,260
1/9/201350.4750.5550.3750.49728,222
1/8/201350.4350.4350.2050.30513,719
1/7/201350.5350.5850.3450.49741,369
1/4/201350.6050.7350.4550.66492,857
1/3/201350.6050.6050.3350.47666,338
1/2/201350.4650.5650.0650.56737,219
12/31/201248.5049.3848.5049.381,062,000
12/28/201248.9049.1248.6148.63993,969
12/27/201249.2949.3848.7149.221,267,510
12/26/201249.5049.5549.1749.281,401,180
12/24/201249.5049.5049.3849.48337,142
12/21/201249.6149.8149.3949.671,143,490
12/20/201249.8850.1049.7450.071,014,890
12/19/201250.7050.8050.3150.32932,346
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
Trading Center