Van Financl Idx Shs ETF $47.89

up +0.40


18/9/2014 03:59 PM  |  NYSEARCA : VFH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
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
7/29/201446.5546.6446.2846.31462,069
7/28/201446.5646.5846.2546.54525,678
7/25/201446.6746.6946.4646.53128,541
7/24/201446.7346.8546.7146.77161,721
7/23/201446.5646.7446.5246.66105,527
7/22/201446.5646.6446.5046.56141,747
7/21/201446.4246.4646.2346.39387,318
7/18/201446.2346.5946.2246.54127,292
7/17/201446.4646.5846.0146.07211,885
7/16/201446.8346.8546.5146.60111,349
7/15/201446.7046.8446.5046.74157,861
7/14/201446.5046.6046.4046.46143,507
7/11/201446.0546.2445.9146.1998,100
7/10/201445.9246.2545.8646.17147,849
7/9/201446.4346.5046.2746.39145,638
7/8/201446.6046.6446.2146.34241,681
7/7/201446.8246.8246.5646.66497,740
7/3/201446.8146.9446.8046.88229,161
7/2/201446.7046.7746.5546.59140,978
7/1/201446.5246.9046.5246.66244,880
6/30/201446.3446.4246.2646.38199,854
6/27/201446.0646.3546.0646.33136,366
6/26/201446.2846.2945.8946.21103,276
6/25/201446.1946.3846.0046.35108,906
6/24/201446.4946.7046.2446.27155,471
6/20/201446.6946.7746.6146.74130,861
6/19/201446.6546.6746.4046.56139,903
6/18/201446.3646.6546.1646.60130,552
6/17/201445.8246.3945.8246.35201,642
6/16/201445.9346.0245.7545.89900,366
6/13/201446.1446.2546.0046.06111,193
6/12/201446.2246.2645.9746.06122,655
6/11/201446.4246.4346.1846.28132,291
6/10/201446.6046.6246.4446.59271,272
6/9/201446.5446.7646.5046.68698,394
6/6/201446.3046.5746.2346.53188,860
6/5/201445.8446.2445.6246.23156,197
6/4/201445.4845.7645.4845.73242,355
6/3/201445.4145.5945.3545.57157,888
6/2/201445.4745.5545.2045.52133,109
5/30/201445.2545.4245.2545.39105,293
5/29/201445.2945.3245.1245.29135,950
5/28/201445.3345.3345.1145.21117,722
5/27/201445.0545.4645.0445.32208,870
5/23/201444.7044.9244.7044.88127,671
5/22/201444.5544.8144.5344.72109,764
5/21/201444.4744.6944.4344.55113,140
5/20/201444.5144.5444.1444.30786,642
5/19/201444.1644.6144.1644.59409,224
5/16/201444.2644.3344.0244.33123,159
5/15/201444.6244.6243.9144.25163,467
5/13/201445.2345.3045.0445.04157,756
5/12/201444.8645.2244.8645.21169,457
5/8/201444.5944.9744.5544.69275,274
5/7/201444.1744.6644.1744.64135,801
5/6/201444.4944.8244.0944.11172,220
5/5/201444.5644.6944.3144.64110,176
5/2/201444.8245.1744.7444.84123,484
5/1/201444.6644.8744.5344.80199,896
4/30/201444.5344.8044.4744.77151,339
4/29/201444.5144.6844.4544.65412,244
4/28/201444.5244.6143.9444.34309,670
4/25/201444.7944.8444.5044.55115,804
4/24/201445.1345.1344.7944.92174,441
4/23/201444.8545.0144.8244.98203,921
4/22/201444.6745.0444.5544.93183,842
Trading Center