$49.34 -0.15 (%) Van Financl Idx Shs ETF - NYSEARCA

Feb. 27, 2015 | 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
2/27/201549.4049.5249.2849.34195,705
2/26/201549.5949.5949.3249.49162,574
2/25/201549.5449.7949.5349.60188,951
2/24/201549.5549.7949.5149.60154,481
2/23/201549.4849.5049.2549.50247,306
2/20/201549.1149.6148.8849.57239,812
2/19/201549.3549.3849.1349.23221,687
2/18/201549.5949.6049.3149.44186,483
2/17/201549.4949.7849.4849.70197,141
2/13/201549.5849.7049.3549.54161,376
2/12/201549.1349.6149.0849.58158,802
2/11/201548.9749.1448.7649.03224,102
2/10/201549.0649.1048.7049.05198,602
2/9/201548.8048.9548.6548.74197,991
2/6/201549.1249.4548.8748.96219,230
2/5/201548.3648.8448.3548.77203,402
2/4/201548.2248.6048.1948.28331,731
2/3/201547.8348.4047.8348.39280,514
2/2/201547.0547.6346.6447.58454,698
1/30/201547.3247.6146.9146.96275,430
1/29/201547.3647.7547.1147.68196,474
1/28/201548.3748.3747.3047.30313,782
1/27/201548.1348.4147.9648.14538,390
1/26/201548.1948.5948.0648.57495,345
1/23/201548.5848.7848.2748.27273,267
1/22/201547.8048.7947.5948.76445,179
1/21/201547.4547.7747.1547.571,646,880
1/20/201547.9147.9747.2847.452,304,060
1/16/201547.0047.7746.8947.77320,143
1/15/201547.6047.7247.0647.17374,407
1/14/201547.5947.7847.0747.68320,900
1/13/201548.6548.9447.8848.25268,482
1/12/201548.7548.8448.2448.40220,182
1/9/201549.4349.4348.6948.74218,108
1/8/201549.1149.4249.0549.33258,974
1/6/201548.9448.9747.9748.16462,676
1/5/201549.5949.5948.7448.83334,404
1/2/201550.0650.0649.3849.72276,733
12/31/201450.3750.4149.6749.71250,527
12/30/201450.2750.3950.1650.29185,805
12/29/201450.0350.5450.0350.351,123,630
12/26/201450.2250.2750.1250.13129,795
12/24/201450.2650.2750.1050.13171,300
12/23/201450.1250.3150.0050.13199,961
12/22/201449.6949.9049.5649.90226,242
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center