Van Hg DvYld Id Shs ETF $68.01

down 0.00


18/9/2014 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
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
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
Trading Center