Van Hg DvYld Id Shs ETF $65.21

down -1.33


31/7/2014 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
12/27/201042.1842.2342.0642.18114,569
12/23/201042.2142.3042.1942.22214,482
12/22/201042.2042.2342.0942.23241,998
12/21/201042.3942.4642.3742.41306,968
12/20/201042.4542.5342.1942.33189,860
12/17/201042.3142.3342.1442.32175,937
12/16/201042.1142.3141.9342.31238,601
12/15/201042.1442.2642.0042.05249,914
12/14/201042.1342.2842.0642.18256,179
12/13/201042.1842.1842.0042.01219,972
12/10/201041.8742.0041.7641.98162,701
12/9/201041.8541.8541.5841.73182,025
12/8/201041.5641.6441.3941.61167,820
12/7/201041.7541.7541.4741.49151,956
12/6/201041.3841.4341.2741.3698,610
12/3/201041.1841.4541.1841.42169,540
12/2/201040.9941.3340.9241.33133,487
12/1/201040.6440.9340.6040.89100,549
11/30/201039.9140.2039.8340.02105,212
11/29/201040.0840.2739.7440.20123,921
11/26/201040.2940.4040.1740.2552,256
11/24/201040.3240.5440.3040.5493,135
11/23/201040.2440.2439.9140.06236,714
11/22/201040.5240.6040.1540.58135,448
11/19/201040.5140.6640.3140.66133,476
11/18/201040.4140.6740.4140.57190,048
11/17/201040.1140.1639.9540.05221,733
11/16/201040.4440.4439.8340.05243,099
11/15/201040.7740.9140.6040.61384,476
11/12/201040.7740.8640.4340.59128,758
11/11/201040.8541.0140.7540.99125,322
11/10/201041.0641.0640.6841.05171,500
11/9/201041.3841.3840.8840.99157,153
11/8/201041.2541.2541.0641.21138,691
11/5/201041.3841.3841.1841.35178,696
11/4/201041.0141.3240.9141.29471,308
11/3/201040.6140.6140.2040.5888,701
11/2/201040.4940.5640.3940.50125,936
11/1/201040.4440.6240.0040.20128,821
10/29/201040.2140.2840.1140.2486,275
10/28/201040.3840.4240.0240.23157,724
10/27/201040.1740.1739.7640.16141,606
10/26/201040.2240.3540.1240.31184,372
10/25/201040.5440.5840.2740.3196,520
10/22/201040.2940.3040.1640.23193,186
10/21/201040.3140.5239.9940.23200,946
10/20/201039.8840.2839.8340.14116,124
10/19/201039.8940.0539.5139.74205,252
10/18/201040.0540.3039.9540.24515,590
10/15/201040.3140.3239.8140.011,166,120
10/14/201040.1240.2239.8740.07358,545
10/13/201040.1340.3239.9940.12145,059
10/12/201039.7539.9939.5539.9282,966
10/11/201039.9439.9439.7239.8172,318
10/8/201039.7139.9039.5339.82470,051
10/7/201039.8839.8839.4439.59108,538
10/6/201039.5739.6739.4939.67230,145
10/5/201039.2239.6339.1539.5781,053
10/4/201039.0939.1938.6738.82112,689
10/1/201039.1639.3038.9539.13439,889
9/30/201039.3439.4838.8438.96101,302
9/29/201039.1839.2238.9639.07106,265
9/28/201039.1139.3038.7239.23127,057
9/27/201039.2839.2839.0039.02141,181
9/24/201038.9539.2038.8639.1988,659
9/23/201038.8339.1038.7038.8099,567
9/22/201039.2739.4039.0039.11138,184
9/21/201039.4239.5139.1439.2696,302
9/20/201038.9439.3938.8139.33144,202
9/17/201038.9038.9538.6738.78125,429
9/16/201038.6838.7738.5638.7472,530
9/15/201038.5738.7838.4038.7556,669
9/14/201038.6038.8038.4538.62123,626
9/13/201038.7038.7038.4838.67129,582
9/10/201038.2538.3338.1238.2882,026
9/9/201038.3938.3938.0438.12100,409
9/8/201037.8138.0637.8137.9168,977
9/7/201038.0538.0537.7037.7488,167
9/3/201038.0438.1837.8738.1468,481
9/2/201037.6237.7537.4937.7579,195
9/1/201037.0137.4936.9037.4881,933
8/31/201036.3736.6836.2536.5379,000
8/30/201036.9436.9836.4836.5082,400
8/27/201036.7537.0336.2537.0295,200
8/26/201036.8536.9036.3436.49120,300
8/25/201036.3536.7836.1036.6795,600
8/24/201036.7036.7836.3336.55102,300
8/23/201037.2837.4036.9636.9773,900
8/20/201037.0837.0936.8037.0499,800
8/19/201037.7037.7037.0037.17123,900
8/18/201037.8337.9537.5237.80103,400
8/17/201037.7237.9837.5237.7660,100
8/16/201037.1937.3836.8937.3078,900
8/13/201037.3137.4937.2537.3271,100
8/12/201037.1437.4936.6637.43118,500
8/11/201037.8437.9237.5037.56114,900
8/10/201038.3238.6538.1338.4778,800
8/9/201038.6438.7138.4938.6583,900
8/6/201038.0938.4537.9538.4181,000
8/5/201038.3838.5038.2938.4863,700
Trading Center