$47.02 +0.24 (%) Van Financl Idx Shs ETF - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
9/3/201546.9347.4646.8647.02249,609
9/2/201546.7846.8646.2246.78375,166
9/1/201546.7746.9345.8946.17557,314
8/31/201547.8247.9647.6347.72500,155
8/28/201548.0348.1447.7448.04638,880
8/27/201548.0548.3047.3348.17844,690
8/26/201546.3547.0945.7247.02633,643
8/25/201547.0647.9945.4545.453,381,700
8/24/201547.5047.7431.3546.14854,940
8/21/201549.3049.5648.4648.46580,757
8/20/201550.4050.4549.8349.84497,308
8/19/201551.1251.4550.6550.84344,850
8/18/201551.2851.4251.1951.28298,515
8/17/201551.0351.3650.8351.34260,423
8/14/201550.7551.2050.7551.20180,695
8/13/201550.7051.0050.5150.80263,097
8/12/201550.7150.7149.9550.67344,024
8/11/201551.0851.2350.9151.07548,631
8/10/201551.3451.4851.2651.47216,845
8/7/201550.9751.0550.6350.97227,103
8/6/201551.2451.2850.7250.97393,882
8/5/201551.3451.5051.0551.17502,243
8/4/201551.1251.3351.0051.061,143,660
8/3/201551.1451.2150.8451.15273,764
7/31/201551.2651.3451.0451.10194,410
7/30/201551.1151.2750.9751.24266,638
7/29/201550.8451.2350.7351.183,406,590
7/28/201550.8750.9850.4450.78746,582
7/27/201550.6450.7150.4750.59521,698
7/24/201551.3051.3350.8750.95227,228
7/23/201551.9651.9651.2551.37508,683
7/22/201551.4751.8951.4651.82351,287
7/21/201551.5651.7651.3551.47420,696
7/20/201551.6251.6851.4051.56376,463
7/17/201551.6251.6251.2951.46354,985
7/16/201551.5251.6351.4951.62387,643
7/15/201551.1051.2750.9651.19236,885
7/14/201550.6250.9450.5750.90564,339
7/13/201550.6350.7750.5050.70364,147
7/10/201550.2450.3450.0650.26205,490
7/9/201549.8950.0549.5749.64238,391
7/8/201549.7349.7949.2749.35239,986
7/7/201550.0150.1649.2950.14242,486
7/6/201549.7250.0749.6150.05330,508
7/2/201550.3950.4349.9650.14469,313
7/1/201550.3350.3850.0650.32387,502
6/30/201549.8850.0049.4849.67246,000
6/29/201550.0950.3049.4349.48668,010
6/26/201550.5650.7250.4750.66297,334
6/25/201551.1551.1650.6550.68745,454
6/24/201551.2851.3950.9950.99307,752
6/23/201551.3651.4851.2951.41380,084
6/22/201551.2751.4851.2251.23463,363
6/19/201551.1951.2250.9150.93382,594
6/18/201551.0351.4050.8851.31882,917
6/17/201550.9551.1150.7550.84592,915
6/16/201550.5950.9850.5450.95512,073
6/15/201550.6550.7750.3250.64400,270
6/12/201550.9150.9950.7050.85467,070
6/11/201550.9651.0950.8250.99498,635
6/10/201550.3450.9450.3150.82761,075
6/9/201550.1150.2849.8650.12633,457
6/8/201550.3250.3750.0150.03602,867
6/5/201550.3150.5250.1050.28413,749
6/4/201550.2850.3749.9750.03405,346
6/3/201550.2550.5850.1650.40500,709
6/2/201549.9650.2549.8250.11240,570
6/1/201550.1750.2249.8750.02300,627
5/29/201550.3350.3849.8449.94293,314
5/28/201550.3150.4050.0950.38221,335
5/27/201550.0450.4550.0050.41195,187
5/26/201550.3150.3549.8449.963,469,750
5/22/201550.4050.5350.3350.40193,180
5/21/201550.4950.5550.3750.42249,815
5/20/201550.7750.7750.4850.55315,036
5/19/201550.4950.8150.4950.71430,859
5/18/201550.1050.4750.0550.42422,458
5/15/201550.3450.3950.0150.14336,610
5/14/201550.0450.3349.9850.29326,323
5/13/201549.9050.0449.7849.85320,179
5/12/201549.7949.9649.4349.86266,181
5/11/201550.1150.2549.8849.98274,340
5/8/201549.8150.1549.8050.11252,489
5/7/201549.1049.6549.0349.52260,224
5/6/201549.4749.5948.8549.19236,761
5/5/201549.7749.8749.3149.39210,885
5/4/201549.5349.8549.5349.83408,295
5/1/201549.2949.4949.2749.43158,124
4/30/201549.4149.5548.9249.12185,945
4/29/201549.3949.7649.3949.551,038,110
4/28/201549.2949.6349.1249.632,190,940
4/27/201549.5949.8349.2949.331,216,900
4/24/201549.6449.6449.4249.521,007,890
4/23/201549.4749.7449.4149.63750,541
4/22/201549.3249.6149.1449.57163,947
4/21/201549.5949.6449.2149.26198,196
4/20/201549.4249.5849.3549.45216,921
4/17/201549.5849.5849.0549.22251,138
4/16/201549.7750.0049.5049.86220,956
4/15/201549.7349.9749.6349.79168,690
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!