Van Hg DvYld Id Shs ETF $66.54

down -0.22


30/7/2014 03:59 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
5/19/201145.9946.0345.7245.98161,707
5/18/201145.5645.8645.3945.85104,653
5/17/201145.4045.5645.2045.47182,824
5/16/201145.5645.8245.4445.53124,708
5/13/201146.0046.0145.5045.67133,288
5/12/201145.5145.9945.3945.9484,609
5/11/201145.9645.9645.4445.63121,565
5/10/201145.7646.0245.7145.93110,771
5/9/201145.5345.7445.3545.6492,902
5/6/201145.7245.8845.3145.45227,679
5/5/201145.6045.6745.0945.29104,328
5/4/201145.9445.9645.6345.78113,115
5/3/201146.0446.0745.7645.99171,850
5/2/201146.3646.3646.0046.10122,410
4/29/201146.1246.1546.0046.11167,074
4/28/201145.8546.1045.7846.06127,517
4/27/201145.6545.9145.5145.8599,386
4/26/201145.2445.6045.1345.56117,091
4/25/201145.0845.1144.8845.05134,553
4/21/201145.2345.2344.9745.08178,330
4/20/201144.9745.1144.9645.02100,744
4/19/201144.2444.4044.1944.3890,501
4/18/201144.2844.3043.9344.19203,921
4/15/201144.4744.7544.4244.6973,180
4/14/201144.0744.4643.9644.4199,210
4/13/201144.4744.4844.1544.28102,681
4/12/201144.4444.4644.1644.28157,454
4/11/201144.6944.9044.5644.6695,066
4/8/201144.9944.9944.5044.68137,454
4/7/201144.8144.8644.5444.79121,298
4/6/201144.9144.9244.7644.8877,890
4/5/201144.6344.9144.5744.71188,555
4/4/201144.7044.7044.5644.66191,871
4/1/201144.6344.6644.4544.56114,050
3/31/201144.4444.5144.3344.33245,192
3/30/201144.3044.5144.2344.40105,545
3/29/201143.7744.0743.6544.0577,070
3/28/201143.9944.0743.8143.81179,973
3/25/201143.8644.0143.7643.87120,945
3/24/201143.9244.1143.7644.01124,485
3/23/201143.5443.7743.3343.69171,472
3/22/201143.7243.7843.5943.6096,289
3/21/201143.6243.7843.5043.69141,120
3/18/201143.2843.3342.9243.02238,929
3/17/201142.9242.9742.6042.79155,192
3/16/201142.9643.0042.0842.31271,891
3/15/201142.5043.2742.5043.07260,990
3/14/201143.5743.6643.2843.58114,510
3/11/201143.4243.9443.4243.81165,805
3/10/201144.0344.0343.5643.62184,924
3/9/201144.2344.3944.0544.3391,246
3/8/201144.0944.3943.8944.30122,360
3/7/201144.6044.6043.8143.93140,352
3/4/201144.5244.5543.9444.20125,096
3/3/201144.2744.5444.2044.48168,481
3/2/201143.7843.9943.6843.89109,544
3/1/201144.5344.5443.7743.81184,973
2/28/201144.2044.3844.1344.33166,303
2/25/201143.9644.0543.8344.01104,971
2/24/201143.8543.9043.4443.77180,861
2/23/201143.9644.1143.6943.84149,099
2/22/201144.1744.4643.8644.01524,269
2/18/201144.4544.5544.3444.55185,906
2/17/201144.0344.4143.9844.40120,172
2/16/201144.0844.1543.9544.14130,797
2/15/201143.9543.9543.7843.93108,343
2/14/201143.9844.0743.8544.05135,904
2/11/201143.6944.0343.6243.96148,302
2/10/201143.6443.8543.5543.81106,560
2/9/201143.8543.8743.7043.83276,581
2/8/201143.6643.9143.6643.90107,523
2/7/201143.6943.8043.5943.75222,726
2/4/201143.5243.5643.3043.55101,716
2/3/201143.3443.5243.1543.46152,113
2/2/201143.3043.4743.3043.39128,588
2/1/201143.0343.5043.0343.46121,296
1/31/201142.8443.5042.6542.83168,455
1/28/201143.2643.3842.6042.67202,841
1/27/201143.2743.3743.1643.29297,258
1/26/201143.3243.3843.2243.27265,014
1/25/201143.0443.1842.9143.15130,350
1/24/201142.9143.1442.8843.11111,683
1/21/201142.9742.9742.8242.87150,514
1/20/201142.6542.7842.4942.69221,997
1/19/201142.9142.9142.5842.66152,216
1/18/201142.8742.9342.7842.91200,348
1/14/201142.5142.7942.5142.78117,814
1/13/201142.7242.7242.5342.61123,229
1/12/201142.6442.7642.5242.70135,822
1/11/201142.4442.4642.2542.37163,042
1/10/201142.3442.3442.0642.29149,596
1/7/201142.5842.5842.1842.44145,762
1/6/201142.5842.5842.3342.49217,472
1/5/201142.4242.6042.3442.55616,198
1/4/201142.6342.6342.3342.50269,468
1/3/201142.5542.6342.4442.48236,952
12/31/201042.1942.3242.1342.22117,984
12/30/201042.3042.3142.1842.22144,137
12/29/201042.3642.3942.2742.28167,400
12/28/201042.3142.3142.1242.25142,799
Trading Center