$64.18 -0.37 (%) Van Hg DvYld Id Shs ETF - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
8/27/201356.7857.0056.5056.54553,954
8/26/201357.7257.7257.2557.29443,138
8/23/201357.5057.7257.2957.68445,897
8/22/201356.9757.3156.8857.22409,079
8/21/201357.0957.2856.7356.811,396,250
8/20/201357.1857.4857.1257.26712,806
8/19/201357.3957.5057.1057.12418,027
8/16/201357.6357.6857.2857.44485,073
8/15/201357.9958.0757.6357.70659,707
8/14/201358.8158.8758.4458.55474,609
8/13/201358.9158.9758.5458.83445,274
8/12/201358.6858.8958.5658.81302,969
8/9/201359.0159.1458.6758.90337,904
8/8/201359.1959.2858.8359.08397,563
8/7/201358.8859.0158.7358.95355,096
8/6/201359.2659.2658.9559.06480,584
8/5/201359.3859.4059.2159.29409,572
8/2/201359.3059.4759.1459.47580,260
8/1/201359.3159.4759.2659.43483,729
7/31/201359.0659.3058.8458.89588,119
7/30/201359.1559.2158.7958.93465,237
7/29/201358.9759.0458.8058.92375,144
7/26/201358.8159.0658.4959.03422,908
7/25/201358.8059.0258.6558.99473,420
7/24/201359.3859.3858.7658.90503,456
7/23/201359.3259.3259.1259.21411,630
7/22/201359.1359.2759.0159.18503,733
7/19/201358.8959.0958.8059.09411,010
7/18/201358.8059.1558.7659.02522,534
7/17/201358.8858.9658.6858.75632,065
7/16/201358.9258.9258.5358.67655,446
7/15/201358.7358.9258.5958.88776,995
7/12/201358.6358.7058.4558.65994,199
7/11/201358.6858.7358.3958.66898,453
7/10/201357.9558.1257.7857.95778,974
7/9/201357.8558.0057.6957.93938,307
7/8/201357.4557.6457.3357.52806,688
7/5/201357.0257.1456.5457.11640,630
7/3/201356.4256.7556.2556.63453,459
7/2/201356.6056.9656.3556.58720,896
7/1/201356.7557.0656.5556.65731,171
6/28/201356.6856.8656.3756.37666,071
6/27/201356.7857.0356.6956.72866,119
6/26/201356.2156.5256.0156.39791,577
6/25/201355.7855.9755.3755.81559,933
6/24/201355.4455.7854.9055.321,174,060
6/21/201356.5056.5455.8056.321,064,920
6/20/201356.8456.9955.8055.891,722,910
6/19/201358.1558.2357.3457.34794,515
6/18/201357.8358.2757.8258.18679,134
6/17/201357.7658.0457.4557.79675,576
6/14/201357.5857.7957.2657.36447,674
6/13/201356.7857.7456.7357.64433,773
6/12/201357.5557.7056.8056.86522,725
6/11/201357.2357.6557.0857.21682,745
6/10/201357.8957.8957.5557.71504,529
6/7/201357.4057.7057.2057.66462,207
6/6/201356.5557.0456.2257.04965,055
6/5/201357.1757.1756.5056.571,296,010
6/4/201357.4957.7256.9957.29657,498
6/3/201357.0157.4756.8857.45627,122
5/31/201357.6657.9356.8756.87832,696
5/30/201357.7158.0457.6657.80529,120
5/29/201357.9057.9057.3457.631,062,800
5/28/201358.5058.6757.9958.16562,253
5/24/201357.6857.9157.5257.91405,414
5/23/201357.5058.0557.4457.92514,228
5/22/201358.5359.0857.8858.07895,723
5/21/201358.3958.5658.1858.42505,883
5/20/201358.3258.5258.2358.32624,595
5/17/201358.0558.4057.9658.38521,762
5/16/201358.0058.1857.8257.851,389,770
5/15/201357.5558.1957.5258.02575,972
5/14/201357.0757.6057.0457.601,037,380
5/13/201356.8857.0256.7056.98438,839
5/10/201356.9056.9656.6356.96515,095
5/9/201357.0757.0956.7056.82679,227
5/8/201356.9157.0756.8557.07618,240
5/7/201356.7356.9556.6656.95619,142
5/6/201356.6756.7056.5356.59586,672
5/3/201356.7056.8556.6456.67548,092
5/2/201356.0456.2755.9756.26548,308
5/1/201356.3056.3455.8555.89713,562
4/30/201356.3556.4656.1256.46590,824
4/29/201356.1956.5056.0756.40555,698
4/26/201355.9656.1755.8656.07299,701
4/25/201356.0756.2655.9156.061,228,830
4/24/201355.9856.0455.7555.88551,608
4/23/201355.6555.9655.3455.95552,431
4/22/201355.3055.5555.0055.45494,312
4/19/201354.8255.2354.7655.18401,391
4/18/201354.7754.9454.4754.62370,912
4/17/201355.1155.1154.5054.76571,963
4/16/201355.0855.3754.9555.351,755,520
4/15/201355.5355.5854.7154.71707,229
4/12/201355.6355.9155.5955.87569,667
4/11/201355.7556.0655.6755.94551,368
4/10/201355.3755.8355.3255.781,054,490
4/9/201355.0555.3554.8755.15542,168
4/8/201354.5954.9454.4654.941,002,420
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!