Van Hg DvYld Id Shs ETF $67.44

down 0.00


28/8/2014 08:00 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
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
7/25/201247.8447.9347.5847.74248,833
7/24/201248.0848.1147.3247.65495,435
7/23/201247.9248.1547.7348.08386,836
7/20/201248.5948.6548.4448.54250,838
7/19/201248.9249.1148.6448.84700,753
7/18/201248.3948.8448.3048.82360,862
7/17/201248.3048.5647.8648.50290,293
7/16/201248.1748.2247.9548.14379,629
7/13/201247.6048.2647.6048.25309,523
7/12/201247.4047.6847.2947.53278,860
7/11/201247.7047.8047.4347.65369,613
7/10/201248.1348.1447.5147.66237,674
7/9/201247.9447.9447.6547.87647,014
7/6/201247.9147.9847.7547.911,246,350
7/5/201248.4248.4448.1048.28449,404
7/3/201248.2748.5048.2148.48235,310
7/2/201248.2148.2747.9448.26532,415
6/29/201247.8648.1547.7548.12822,864
6/28/201246.8647.1746.5847.14706,290
6/27/201246.8747.1846.8147.08456,067
6/26/201246.6646.8346.3846.69248,214
6/25/201246.6346.6346.2946.48428,809
6/22/201247.3347.5447.2647.46258,136
6/21/201248.1248.1547.1147.15403,477
6/20/201248.0748.1647.6948.01352,644
6/19/201247.9548.2547.8148.07406,864
6/18/201247.5647.8147.4647.70487,683
6/15/201247.5547.7347.4147.68370,050
6/14/201246.8847.4746.8047.29272,339
6/13/201246.8347.1046.6046.73562,576
6/12/201246.5546.9246.3846.88360,776
6/11/201247.2147.2146.3946.41503,495
6/8/201246.4546.8546.3346.83274,484
6/7/201246.8146.8346.4246.49394,086
6/6/201245.7246.3445.6646.34741,263
6/5/201245.1545.4545.0945.39413,728
6/4/201245.3745.4045.0045.25429,268
6/1/201245.6445.7745.2745.30965,687
5/31/201246.2646.5245.9046.20520,844
5/30/201246.4846.5046.1646.23277,445
5/29/201246.7446.8646.5346.81672,534
5/25/201246.5746.6846.3146.43285,808
5/24/201246.4246.5846.1846.54263,996
5/23/201246.1746.3345.6746.291,074,710
5/22/201246.4146.6346.1746.39451,463
5/21/201246.0446.3345.9246.31329,116
5/18/201246.3646.3745.8545.92453,916
5/17/201246.7246.7546.2046.20519,173
5/16/201246.8647.0846.6446.641,623,340
5/15/201246.8747.1246.6246.73325,711
5/14/201246.9947.1946.7846.94328,433
5/11/201247.2647.7247.2547.35350,267
5/10/201247.6047.6947.4047.48367,921
5/9/201247.1547.4746.9347.24441,648
5/8/201247.5147.6247.2047.58547,218
5/7/201247.5247.8447.5047.71383,872
5/4/201248.1348.1947.7047.75470,328
5/3/201248.5848.5848.2248.31258,360
5/2/201248.4748.5848.3448.55277,417
5/1/201248.4848.9848.4048.68586,499
4/30/201248.5048.5348.3548.46300,451
4/27/201248.6448.6648.4248.55319,973
4/26/201248.1148.5748.0748.53315,650
4/25/201248.1548.2548.0348.20457,807
4/24/201247.6347.9147.6247.81230,594
4/23/201247.5347.5647.3247.54909,986
4/20/201247.8148.1247.8147.94313,829
4/19/201247.8447.9147.3947.60381,076
4/18/201247.7747.9147.7147.79318,201
4/17/201247.6548.0347.5647.98294,802
4/16/201247.3347.5347.1747.37267,131
4/13/201247.4947.4947.1247.14331,310
4/12/201247.1647.5947.1047.57306,648
4/11/201247.1447.2547.0147.10376,748
4/10/201247.4447.4646.7546.78828,689
4/9/201247.5447.6847.4147.53491,558
4/5/201247.9948.1447.8848.03361,615
Trading Center