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
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
11/28/201142.3542.5042.1042.38321,978
11/25/201141.4141.7641.3841.38398,439
11/23/201141.9441.9441.4041.45423,564
11/22/201142.3542.5042.0542.22528,722
11/21/201142.6842.6842.1242.42560,424
11/18/201143.3043.3342.9543.11452,663
11/17/201143.5043.6342.8043.10598,828
11/16/201143.8044.2343.4743.54534,670
11/15/201143.9844.3543.7744.14387,210
11/14/201144.3044.3043.8344.00434,242
11/11/201144.2144.4844.1344.38253,976
11/10/201143.7443.8343.2543.67628,588
11/9/201143.6043.8243.0443.20475,275
11/8/201144.2844.5543.8644.52628,398
11/7/201143.7344.0743.3744.07629,656
11/4/201143.7043.7543.2743.73509,908
11/3/201143.7144.0343.3143.97438,176
11/2/201143.2843.4042.9543.29692,568
11/1/201142.7643.2042.5542.721,201,560
10/31/201144.1544.2643.6743.68650,898
10/28/201144.5144.6244.4244.60448,582
10/27/201144.5944.9544.2044.73956,571
10/26/201143.6443.7343.0343.65378,212
10/25/201143.7543.7543.0843.20402,058
10/24/201143.7443.9443.6543.88514,567
10/21/201143.3543.6743.2943.67447,111
10/20/201142.8243.0442.4442.94375,787
10/19/201143.0243.2642.6242.73288,242
10/18/201142.1843.2642.0142.97591,456
10/17/201142.7842.7942.1842.27357,272
10/14/201142.8742.8942.5542.89250,531
10/13/201142.2842.4842.0042.39216,776
10/12/201142.4442.7742.2442.43915,519
10/11/201142.0042.1941.8842.08266,281
10/10/201141.7942.2241.6942.17502,848
Trading Center