$48.96 +0.34 (%) Vngd Financials Shs ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
5/27/201648.6748.9648.6648.96275,827
5/26/201648.9048.9048.5448.62376,234
5/25/201648.5549.0248.5548.83534,946
5/24/201647.8448.4647.8448.39491,116
5/23/201647.6747.7947.4947.61305,495
5/20/201647.5347.9147.5247.69318,008
5/19/201647.5247.7547.0347.33674,261
5/18/201646.8847.8346.8847.765,863,450
5/17/201647.3047.4546.8747.00380,698
5/16/201647.1147.6147.1147.40216,360
5/13/201647.5447.7647.0347.12355,282
5/12/201647.8147.9047.3747.66324,188
5/11/201648.0148.0947.5847.60303,662
5/10/201647.7048.1247.7048.12351,457
5/9/201647.5247.7047.3247.54252,192
5/6/201647.0247.5647.0047.54315,308
5/5/201647.4347.5847.2047.31389,258
5/4/201647.1647.5247.1047.32345,060
5/3/201647.6847.6847.1847.58586,369
5/2/201647.7948.2547.7148.18481,242
4/29/201647.7847.9047.3447.68448,052
4/28/201648.1148.4647.8447.99393,435
4/27/201648.4148.5848.2048.45419,012
4/26/201648.1648.4448.0948.39426,567
4/25/201648.0148.0847.7648.08285,153
4/22/201647.7748.2447.7748.17296,312
4/21/201648.2248.3347.6347.73376,120
4/20/201647.9448.2947.9048.22313,117
4/19/201647.5347.9147.5047.86499,683
4/18/201646.9347.4346.9047.42361,866
4/15/201647.3047.3147.0447.11456,565
4/14/201646.9847.4346.9147.18482,689
4/13/201646.5747.1346.5447.12760,482
4/12/201645.6446.1945.5346.15625,906
4/11/201645.5945.9745.5245.55465,562
4/8/201645.4645.8245.3145.39391,767
4/7/201645.7045.7544.9845.20415,969
4/6/201645.7446.0745.6146.04350,029
4/5/201646.0346.0845.7445.79347,548
4/4/201646.6546.7246.3546.42264,668
4/1/201646.1346.7245.9646.66527,196
3/31/201646.3246.5746.2646.36334,932
3/30/201646.3946.7346.3646.43328,372
3/29/201645.7846.1945.5746.18367,965
3/28/201645.9146.0645.7245.93285,608
3/24/201645.7245.7845.3645.77458,309
3/23/201646.3246.3646.0146.01311,372
3/22/201646.2246.5746.1246.43386,489
3/21/201646.5546.7946.3446.52277,107
3/18/201646.6546.9546.5446.74442,391
3/17/201645.7146.4745.5046.34526,299
3/16/201645.5846.0045.4645.79504,805
3/15/201645.5545.7945.4545.77318,631
3/14/201645.9546.0245.6445.88286,930
3/11/201645.3846.1045.3646.06335,216
3/10/201645.1845.3844.3944.91485,328
3/9/201645.0945.1744.8044.94627,039
3/8/201645.3245.4144.8544.90672,909
3/7/201645.3745.6945.2445.64534,097
3/4/201645.6345.8345.3245.61618,361
3/3/201645.1245.4744.9245.47412,614
3/2/201644.6445.1244.6245.121,051,440
3/1/201643.5644.6743.5644.64734,923
2/29/201643.6543.8643.2043.20427,876
2/26/201643.7144.0443.5643.71387,844
2/25/201642.8343.4742.6643.47583,524
2/24/201642.4142.9241.9642.86327,468
2/23/201643.4343.4542.8342.89370,129
2/22/201643.4543.7443.4543.58344,290
2/19/201642.7143.1042.5642.99388,745
2/18/201643.2043.2042.7442.92485,446
2/17/201643.0043.3643.0043.13715,091
2/16/201642.4642.7242.1342.62861,175
2/12/201641.0341.8541.0141.841,399,050
2/11/201640.5640.7740.0940.381,827,540
2/10/201641.9242.4441.5141.521,198,570
2/9/201641.1741.9341.1041.631,513,380
2/8/201642.3442.3441.2641.802,381,920
2/5/201643.4543.6042.7742.85622,329
2/4/201642.9643.7542.9043.49729,894
2/3/201643.2943.3342.0343.141,035,320
2/2/201643.6843.8142.9843.11475,808
2/1/201644.1344.4143.8444.16546,813
1/29/201643.3744.3443.3744.33646,476
1/28/201643.4743.5542.9943.19601,541
1/27/201643.2543.8742.8643.13403,681
1/26/201642.6643.4242.6643.32757,900
1/25/201643.3043.3842.4542.481,448,170
1/22/201643.1543.5843.1343.44470,273
1/21/201642.7843.3342.4742.57526,060
1/20/201642.7243.1941.7942.71691,878
1/19/201644.0544.1843.2943.55764,096
1/15/201643.3743.7643.0343.62928,396
1/14/201644.3544.8743.8644.55553,625
1/13/201645.6345.6744.0344.18572,789
1/12/201645.6745.6744.8345.37458,107
1/11/201645.3545.4244.7845.20716,643
1/8/201646.2346.2745.0145.064,979,160
1/7/201646.2346.5745.7145.79842,958
1/6/201647.1447.3746.8947.08604,831
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center