$66.39 +0.54 (%) Van Hg DvYld Id Shs ETF - NYSEARCA

Oct. 24, 2014 | 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
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center