$49.91 +0.06 (%) Van Financl Idx Shs ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
12/19/201450.0050.1049.7049.91206,748
12/18/201449.5249.8549.3249.85259,554
12/17/201447.9048.8547.9048.83210,509
12/16/201447.9248.5947.7347.78252,532
12/15/201448.8748.9247.9648.16298,321
12/12/201449.2349.4148.5848.60185,051
12/11/201449.4849.8849.4449.50222,274
12/10/201449.9250.0149.3049.33424,574
12/9/201449.5050.0949.3850.092,381,080
12/8/201449.8050.3349.8050.062,375,870
12/5/201449.6450.0149.6149.89259,325
12/4/201449.3949.5049.1749.44161,016
12/3/201449.2749.4549.1549.41145,562
12/2/201448.7549.2148.7549.16126,521
12/1/201449.0449.0448.6948.74230,106
11/28/201449.1349.4149.1249.1685,262
11/26/201449.0949.2049.0349.19213,760
11/25/201449.1449.1748.9249.04325,426
11/24/201448.8749.1248.8749.09254,078
11/21/201448.9949.0648.7148.79189,303
11/20/201448.2548.5848.2148.56106,014
11/19/201448.6248.6248.3148.49219,008
11/18/201448.5648.8148.5048.66148,206
11/17/201448.4848.5948.3748.53186,631
11/14/201448.6848.7948.5048.57173,657
11/13/201448.8548.8948.5748.71136,334
11/12/201448.6748.8248.5748.77248,695
11/11/201448.9949.0048.8448.87122,492
11/10/201448.7448.9848.7448.98159,123
11/7/201448.7148.8448.5348.75240,882
11/6/201448.6348.7248.4848.72209,705
11/5/201448.7048.7048.4248.68274,319
11/4/201448.2648.4048.0348.40165,842
11/3/201448.2648.5248.2348.35305,518
10/31/201448.1248.2547.9948.21242,990
10/30/201447.2547.7647.2447.63148,682
10/29/201447.3347.4747.0447.39181,332
10/28/201446.9447.3346.9447.33130,081
10/27/201446.5546.8046.4646.77400,988
10/24/201446.3146.7146.3146.67146,338
10/23/201446.4446.5946.2646.34129,482
10/22/201446.3446.4345.9245.94339,504
10/21/201445.7346.3045.7046.27244,157
10/20/201445.0545.4745.0545.462,901,180
10/17/201445.2045.3344.9245.15330,033
10/16/201443.8344.9643.7144.65306,203
10/15/201445.3844.9243.7344.59661,714
10/14/201445.2445.7045.1545.38750,694
10/13/201445.4545.7445.0845.09172,590
10/10/201445.7146.1545.4145.42288,307
10/9/201446.5346.5745.7645.76206,144
10/8/201445.8146.6345.7246.63197,809
10/7/201446.3846.3945.8145.81193,109
10/6/201446.8746.9146.4646.57448,695
10/3/201446.3946.7146.3046.64234,007
10/2/201445.8946.2245.6546.06176,875
10/1/201446.3246.4245.8545.94345,248
9/30/201446.6846.7146.3746.43197,181
9/29/201446.3246.6446.2646.57581,767
9/26/201446.7746.8246.3546.74198,862
9/25/201446.9146.9146.2946.31600,764
9/24/201446.8646.9946.6446.98268,451
9/23/201447.2147.4446.9746.97226,716
9/22/201447.7347.7347.3147.35149,412
9/19/201448.0448.1247.5947.71157,372
9/18/201447.6647.9547.6647.89347,520
9/17/201447.3347.7447.2747.49195,133
9/16/201447.0447.3947.0447.28163,364
9/12/201447.3347.4647.0547.19175,861
9/11/201447.0447.4047.0447.37139,101
9/10/201447.1447.3147.0547.24272,372
9/9/201447.4547.4547.0847.13130,081
9/8/201447.4947.7047.4147.55148,164
9/5/201447.3547.5347.1347.53110,177
9/4/201447.5747.7347.3347.43142,747
9/3/201447.7547.7647.3847.47370,292
9/2/201447.4547.5847.3047.54211,312
8/29/201447.2047.3847.1647.34102,549
8/28/201447.0947.1847.0147.12117,687
8/27/201447.4447.4447.2247.30204,898
8/26/201447.2947.4847.2547.38161,609
8/25/201447.1547.3847.1047.23129,949
8/22/201447.0447.1346.8546.90125,191
8/21/201446.7047.1246.6247.05157,612
8/20/201446.4246.6546.3446.61124,509
8/19/201446.4546.5746.4446.47178,585
8/18/201446.1646.4046.1646.36598,754
8/15/201446.1946.2745.6545.9291,704
8/14/201445.9246.0945.9246.0780,210
8/13/201445.7445.9345.7245.8880,726
8/12/201445.5145.7345.4745.59135,973
8/11/201445.6345.7745.5445.56594,077
8/8/201445.1045.4945.0245.48111,052
8/7/201445.4745.5144.9945.0978,924
8/6/201444.9445.4544.9445.26120,491
8/5/201445.3045.4344.9645.09117,997
8/4/201445.3145.5345.1045.46195,949
8/1/201445.3945.5945.0145.15285,333
7/31/201446.2246.2345.5445.56317,731
7/30/201446.4746.6046.1946.45225,806
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center