Van Hg DvYld Id Shs ETF $65.04

down -0.17


1/8/2014 11:14 AM  |  NYSEARCA : VYM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VYM historical data

Date Open High Low Close Volume
10/12/201142.4442.7742.2442.43915,519
10/11/201142.0042.1941.8842.08266,281
10/10/201141.7942.2241.6942.17502,848
10/7/201141.3641.5040.9241.07533,682
10/6/201140.6341.1240.3141.05442,486
10/5/201140.2640.6639.8740.64315,096
10/4/201139.0040.1738.6240.07581,695
10/3/201140.2440.6439.4339.43418,241
9/30/201140.6241.0940.3740.42273,669
9/29/201141.2141.4240.5041.08293,490
9/28/201141.3741.5540.5040.56326,685
9/27/201141.5241.8041.0041.27341,043
9/26/201140.3540.7739.8240.72437,144
9/23/201139.7040.1039.4639.94410,442
9/22/201140.2440.3439.5740.06724,855
9/21/201142.3542.3541.1141.11342,828
9/20/201142.4842.8042.1742.29300,177
9/19/201142.0242.3841.7542.17266,095
9/16/201142.4542.6742.0042.61267,904
9/15/201142.1842.3441.8042.30264,430
9/14/201141.4642.1740.9041.72402,298
9/13/201141.0541.2640.7041.19291,409
9/12/201140.2840.8740.0740.87335,285
9/9/201141.3341.3340.4740.68366,373
9/8/201141.7842.2141.6041.66170,159
9/7/201141.6341.9941.4241.99277,883
9/6/201140.2941.1040.2741.08501,178
9/2/201141.6141.7241.2641.36325,862
9/1/201142.6542.8942.1842.21264,501
8/31/201142.7142.8842.2842.52802,184
8/30/201142.1142.6241.8642.40406,529
8/29/201141.8142.2841.7842.27442,000
8/26/201140.7141.4539.9941.29257,985
8/25/201141.7841.8340.7040.84424,355
8/24/201141.0641.6240.9041.61331,864
8/23/201140.1341.0940.0341.05382,637
8/22/201140.6940.6939.8339.89571,657
8/19/201139.8240.6939.8139.90421,971
8/18/201140.7540.8539.9140.25693,146
8/17/201141.7442.0141.3341.61374,662
8/16/201141.3741.7041.0741.47498,137
8/15/201141.2041.6641.1541.66581,742
8/12/201140.9741.1540.5540.82441,638
8/11/201139.3141.0139.1840.49528,902
8/10/201140.0840.2138.9039.021,058,670
8/9/201139.7340.6138.2840.611,098,470
8/8/201140.4740.9339.1239.19998,060
8/5/201141.7341.7740.2841.391,061,620
8/4/201142.4842.4841.1041.17810,669
8/3/201142.7642.8942.1542.87564,119
8/2/201143.3843.4642.7142.73508,631
8/1/201144.3444.3743.2143.63553,476
7/29/201143.7444.0943.5543.76498,354
7/28/201144.2244.5544.0344.09212,400
7/27/201144.7744.8044.2944.36176,220
7/26/201145.2545.2644.9345.02105,332
7/25/201145.1745.4745.0545.28189,529
7/22/201145.6645.6645.3145.53151,116
7/21/201145.2945.7345.2145.62120,529
7/20/201145.2245.2245.0045.10163,711
7/19/201144.8145.2144.7945.13152,479
7/18/201144.8544.8544.3544.59170,971
7/15/201145.0745.0744.7144.99149,775
7/14/201145.2045.3744.8144.88134,737
7/13/201145.2345.4744.9945.09110,233
7/12/201145.0445.3945.0045.00174,658
7/11/201145.3245.3245.0345.15141,855
7/8/201145.5945.7045.4045.69284,387
7/7/201145.9546.0545.8045.95372,087
7/6/201145.4445.6745.3645.58360,368
7/5/201145.5345.5445.3345.45361,497
7/1/201144.7745.5144.6645.54376,632
6/30/201144.7745.0444.6644.99203,769
6/29/201144.5344.6344.3344.58204,814
6/28/201144.0344.3443.9144.32122,891
6/27/201143.6044.0043.5443.84150,505
6/24/201143.9743.9843.4843.52172,539
6/23/201144.1144.2843.6644.27353,098
6/22/201144.6444.8244.4644.47227,032
6/21/201144.5644.8344.5144.75178,780
6/20/201143.9844.4843.9644.41181,224
6/17/201144.3644.3744.0044.09118,415
6/16/201143.7544.0943.6843.96116,559
6/15/201144.1144.1943.6043.73225,114
6/14/201144.2944.5444.1944.38232,021
6/13/201143.8944.0743.7543.89156,180
6/10/201144.2144.2143.7143.73190,401
6/9/201144.2444.5244.1144.35120,163
6/8/201144.1244.2644.0244.12105,347
6/7/201144.3644.4744.1544.15121,650
6/6/201144.2944.3644.0944.12139,629
6/3/201144.3644.6544.2844.44158,725
6/2/201145.0845.0844.6444.85176,313
6/1/201145.7845.8145.0145.07163,967
5/31/201145.8645.8845.5745.84161,896
5/27/201145.4445.5545.3445.4290,497
5/26/201145.1245.4244.9545.31208,433
5/25/201145.0045.3344.9445.20156,536
5/24/201145.3545.3745.1245.12162,944
5/23/201145.1945.3345.0445.21603,850
Trading Center