Van Hg DvYld Id Shs ETF $67.57

down -0.05


17/9/2014 01:39 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
4/23/201247.5347.5647.3247.54909,986
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
4/4/201248.2548.2548.0148.152,033,130
4/3/201248.6748.7048.1848.49506,379
4/2/201248.4548.8648.3948.75454,125
3/30/201248.5048.5448.2748.47492,412
3/29/201247.9348.2647.7548.221,248,660
3/28/201248.4948.4948.0048.27297,358
3/27/201248.6948.7048.4848.49455,102
3/26/201248.3248.6048.3048.60378,351
3/23/201248.2248.3548.0148.34252,801
3/22/201248.2148.2648.0648.21782,815
3/21/201248.5848.5848.3648.46352,596
3/20/201248.4248.6048.3148.54446,815
3/19/201248.5348.7948.5148.67470,606
3/16/201248.7248.7448.5348.59922,359
3/15/201248.4348.6448.3348.63352,705
3/14/201248.5448.6048.3048.42433,619
3/13/201248.0948.5647.9748.56419,981
3/12/201247.7247.8847.6747.86389,051
3/9/201247.6447.7747.5447.68311,278
3/8/201247.4447.6247.3747.53477,065
3/7/201247.1747.3046.9547.25322,964
3/6/201247.1747.2346.8946.98417,838
3/5/201247.5347.6147.3247.56333,369
3/2/201247.6547.6947.4747.59354,909
3/1/201247.5247.7647.5147.67358,101
2/29/201247.7447.8247.4147.51427,024
2/28/201247.5947.6847.4447.66420,584
2/27/201247.2747.6547.1647.54348,270
2/24/201247.5147.5847.4147.48408,041
2/23/201247.2547.4347.0947.40360,918
2/22/201247.3847.4147.1647.25383,429
2/21/201247.5647.5747.3047.42676,665
2/17/201247.4047.4647.3047.43404,004
2/16/201246.7447.2946.7447.25558,960
2/15/201247.1047.1046.6446.75493,480
2/14/201246.9546.9746.6446.97468,604
2/13/201247.0647.0746.8547.02414,760
2/10/201246.7846.8146.5746.74548,876
2/9/201247.1447.1746.8747.06516,314
2/8/201247.0847.1146.8247.08500,699
2/7/201246.7947.0946.6547.02434,367
2/6/201246.7546.9146.7146.90521,160
2/3/201246.8146.9546.7546.93695,155
2/2/201246.5046.5846.3546.45488,887
2/1/201246.3846.6546.3846.43619,496
1/31/201246.3646.3745.8646.061,184,150
1/30/201245.9846.1545.7546.15434,208
1/27/201246.3946.4346.1546.32427,988
1/26/201246.9246.9346.4046.54716,180
1/25/201246.2846.7746.0746.66728,578
1/24/201246.3346.3846.1846.38380,797
1/23/201246.5846.7046.3546.51741,646
1/20/201246.4146.5946.3146.59468,249
1/19/201246.2646.3846.1246.37728,879
1/18/201245.9446.2745.8446.24622,229
1/17/201246.1946.2545.8345.93864,331
1/13/201245.7645.8845.4245.88555,551
1/12/201246.0446.0445.7245.98482,657
1/11/201245.8245.9345.6845.90491,718
1/10/201246.0946.0945.8745.93443,729
1/9/201245.6845.6845.4145.63681,943
1/6/201245.7845.8045.4145.58735,730
1/5/201245.5345.7345.2345.68546,038
1/4/201245.6645.7245.4545.68605,135
1/3/201245.8945.9545.6545.681,015,000
12/30/201145.4245.4945.2545.26435,356
12/29/201145.1345.4945.0245.46714,342
12/28/201145.4745.4944.9244.95623,927
12/27/201145.3545.5545.3245.45732,431
12/23/201145.1845.4145.0445.41630,879
12/22/201144.8545.0144.7244.941,003,490
12/21/201144.4044.7444.2644.731,071,790
12/20/201144.2244.7944.2244.77451,685
12/19/201144.1844.2643.5243.64596,834
12/16/201144.1944.3343.8944.05293,505
12/15/201144.0244.1943.8343.96661,804
12/14/201143.8843.9843.5243.63375,052
12/13/201144.3644.5443.7543.94284,733
12/12/201144.3244.3243.7544.07329,917
12/9/201143.9844.6443.9844.55340,353
12/8/201144.5044.5043.7843.92366,750
12/7/201144.4444.8344.1544.61254,075
12/6/201144.3944.7744.2744.51359,233
12/5/201144.6644.6644.1044.35290,073
12/2/201144.5144.5143.9844.03375,119
12/1/201144.2244.3544.0144.11377,328
11/30/201143.7344.2443.6644.23320,726
11/29/201142.4942.8642.4342.67267,226
Trading Center