Van Financl Idx Shs ETF $46.19

up +0.02


11/7/2014 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
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
4/21/201444.6344.7044.5244.62185,736
4/17/201444.6244.7144.4144.62274,623
4/16/201444.4244.6644.1844.54235,899
4/15/201443.9844.3043.6344.21240,050
4/14/201444.0144.0943.4543.89203,171
4/11/201443.6044.0643.4543.56304,812
4/10/201444.9945.0144.0044.07281,340
4/9/201444.9045.0844.6245.03225,534
4/8/201444.6144.7944.3644.72223,296
4/7/201445.1345.2444.5944.62246,622
4/4/201445.9646.0045.2445.26224,083
4/3/201445.9145.9145.5945.75318,320
4/2/201445.7845.9045.6645.85322,913
4/1/201445.7145.8045.5245.78293,583
3/31/201445.3945.5945.3645.53188,517
3/28/201444.9645.3444.9345.06310,102
3/27/201445.0745.1744.6744.90439,275
3/26/201445.7645.8245.1045.10506,648
3/25/201445.7545.8445.3945.55203,734
3/24/201445.9546.0045.4745.68305,147
3/21/201446.2246.2645.7245.80330,070
3/20/201445.0745.8445.0045.79323,146
3/19/201445.3445.4644.9445.13188,830
3/18/201445.1045.3345.0845.29194,302
3/17/201444.9545.2044.9445.08167,842
3/14/201444.6945.0444.5844.66164,303
3/13/201445.4345.4444.7444.82380,602
3/12/201445.0545.2844.9545.28141,638
3/11/201445.6545.6545.2045.27236,608
3/10/201445.5445.6245.3545.56187,266
3/7/201445.7445.7945.4245.57368,787
3/6/201445.3945.5545.3745.47183,179
3/5/201444.9545.2544.9445.24205,487
3/4/201444.5845.0144.5844.98222,118
3/3/201444.1444.2143.8644.14406,636
2/28/201444.2644.6944.2244.51168,713
2/27/201443.9744.2343.8744.23117,287
2/26/201444.0844.2043.8544.02177,417
2/25/201444.2944.3143.9644.04205,446
2/24/201444.0344.4844.0044.26750,730
2/21/201443.9644.0843.7743.92158,329
2/20/201443.7743.9543.5743.88168,515
2/19/201444.1744.4543.7043.76153,423
2/18/201444.1244.3544.1044.30143,559
2/14/201444.0144.1843.9244.15135,279
2/13/201443.5844.1143.5044.06589,400
Trading Center