Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VFVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 116.38 | 2.11 | 1.85% | 114.83 | 116.38 | 114.83 | 22,131 |
| May 30 2024 | 114.2663 | 1.40 | 1.24% | 113.31 | 114.37 | 113.31 | 6,859 |
| May 29 2024 | 112.8661 | -1.63 | -1.42% | 113.06 | 113.15 | 112.81 | 8,830 |
| May 28 2024 | 114.4911 | -0.50 | -0.43% | 115.32 | 115.64 | 114.44 | 2,713 |
| May 24 2024 | 114.9907 | 0.68 | 0.60% | 114.96 | 115.08 | 114.84 | 5,588 |
| May 23 2024 | 114.3095 | -1.66 | -1.43% | 116.47 | 116.47 | 114.092 | 5,162 |
| May 22 2024 | 115.9698 | -0.96 | -0.82% | 116.42 | 116.44 | 115.63 | 4,514 |
| May 21 2024 | 116.9303 | -0.15 | -0.13% | 116.74 | 117.08 | 116.675 | 12,979 |
| May 20 2024 | 117.08 | -0.70 | -0.59% | 117.86 | 117.905 | 117.08 | 7,607 |
| May 17 2024 | 117.78 | 0.23 | 0.20% | 117.52 | 117.81 | 117.50 | 18,107 |
| May 16 2024 | 117.55 | -0.03 | -0.03% | 117.58 | 117.8587 | 117.43 | 8,951 |
| May 15 2024 | 117.58 | 0.31 | 0.26% | 118.16 | 118.38 | 117.2301 | 7,481 |
| May 14 2024 | 117.27 | 0.79 | 0.68% | 117.00 | 117.365 | 116.81 | 9,765 |
| May 13 2024 | 116.4791 | 0.14 | 0.12% | 116.92 | 117.3595 | 116.4791 | 9,046 |
| May 10 2024 | 116.3392 | -0.11 | -0.10% | 116.66 | 116.66 | 115.9907 | 4,963 |
| May 09 2024 | 116.4508 | 1.08 | 0.93% | 115.57 | 116.4508 | 115.43 | 14,429 |
| May 08 2024 | 115.3725 | 0.28 | 0.25% | 114.45 | 115.375 | 114.45 | 6,018 |
| May 07 2024 | 115.09 | 0.04 | 0.04% | 115.43 | 115.70 | 115.09 | 6,914 |
| May 06 2024 | 115.047 | 1.05 | 0.92% | 114.83 | 115.19 | 114.62 | 11,119 |
| May 03 2024 | 113.9948 | 0.69 | 0.61% | 114.84 | 114.84 | 113.64 | 8,652 |
| May 02 2024 | 113.30 | 1.30 | 1.16% | 113.06 | 113.50 | 112.40 | 8,065 |
| May 01 2024 | 112.00 | -0.28 | -0.25% | 112.15 | 112.9941 | 111.875 | 9,840 |
| Apr 30 2024 | 112.28 | -2.25 | -1.96% | 113.86 | 113.86 | 112.28 | 3,238 |
| Apr 29 2024 | 114.53 | 0.47 | 0.42% | 114.22 | 114.80 | 114.22 | 8,807 |
| Apr 26 2024 | 114.0562 | 0.25 | 0.22% | 114.05 | 114.3799 | 113.68 | 5,040 |
| Apr 25 2024 | 113.81 | -0.83 | -0.72% | 113.54 | 113.88 | 112.855 | 9,149 |
| Apr 24 2024 | 114.64 | 0.00 | 0.00% | 114.52 | 114.71 | 113.825 | 14,079 |
| Apr 23 2024 | 114.64 | 1.28 | 1.13% | 113.41 | 114.9611 | 113.41 | 10,400 |
| Apr 22 2024 | 113.36 | 0.88 | 0.78% | 112.95 | 114.03 | 112.22 | 13,978 |
| Apr 19 2024 | 112.4799 | 1.52 | 1.37% | 110.91 | 112.5099 | 110.91 | 9,898 |
| Apr 18 2024 | 110.96 | 0.16 | 0.15% | 111.15 | 111.56 | 110.675 | 6,330 |
| Apr 17 2024 | 110.795 | -0.43 | -0.39% | 111.58 | 111.99 | 110.645 | 40,062 |
| Apr 16 2024 | 111.2249 | -0.85 | -0.76% | 111.65 | 111.65 | 110.62 | 9,367 |
| Apr 15 2024 | 112.0725 | -0.69 | -0.61% | 113.40 | 114.14 | 111.61 | 13,610 |
| Apr 12 2024 | 112.765 | -1.89 | -1.64% | 114.12 | 114.37 | 112.59 | 23,774 |
| Apr 11 2024 | 114.65 | -0.22 | -0.19% | 115.30 | 115.30 | 113.815 | 30,568 |
| Apr 10 2024 | 114.87 | -2.40 | -2.05% | 115.31 | 115.93 | 114.28 | 21,924 |
| Apr 09 2024 | 117.2702 | 0.06 | 0.05% | 117.50 | 117.50 | 116.748 | 9,267 |
| Apr 08 2024 | 117.21 | 0.27 | 0.23% | 117.09 | 117.68 | 117.09 | 15,054 |
| Apr 05 2024 | 116.9376 | 0.42 | 0.36% | 116.47 | 117.24 | 116.36 | 19,772 |
| Apr 04 2024 | 116.52 | -1.14 | -0.97% | 118.41 | 118.635 | 116.37 | 10,151 |
| Apr 03 2024 | 117.66 | 0.52 | 0.44% | 116.96 | 117.801 | 116.96 | 27,008 |
| Apr 02 2024 | 117.1391 | -1.34 | -1.13% | 117.57 | 117.57 | 116.74 | 21,878 |
| Apr 01 2024 | 118.48 | -0.86 | -0.72% | 119.51 | 119.51 | 118.38 | 19,749 |
| Mar 28 2024 | 119.34 | 0.93 | 0.78% | 118.64 | 119.48 | 118.64 | 8,909 |
| Mar 27 2024 | 118.4106 | 2.31 | 1.99% | 116.62 | 118.4106 | 116.62 | 5,885 |
| Mar 26 2024 | 116.10 | -0.29 | -0.25% | 116.61 | 116.84 | 116.10 | 26,732 |
| Mar 25 2024 | 116.39 | 0.31 | 0.27% | 116.01 | 116.80 | 116.01 | 22,715 |
| Mar 22 2024 | 116.08 | -1.13 | -0.96% | 117.23 | 117.23 | 116.00 | 9,990 |
| Mar 21 2024 | 117.21 | 0.39 | 0.34% | 116.59 | 117.3356 | 116.59 | 13,007 |
| Mar 20 2024 | 116.8166 | 1.78 | 1.54% | 114.67 | 117.15 | 114.67 | 35,798 |
| Mar 19 2024 | 115.0415 | 0.93 | 0.81% | 113.92 | 115.07 | 113.92 | 13,996 |
| Mar 18 2024 | 114.1133 | -0.11 | -0.09% | 114.62 | 114.62 | 114.011 | 10,509 |
| Mar 15 2024 | 114.22 | 0.51 | 0.45% | 113.35 | 114.48 | 113.35 | 5,890 |
| Mar 14 2024 | 113.71 | -1.26 | -1.10% | 115.04 | 115.04 | 113.24 | 8,791 |
| Mar 13 2024 | 114.9747 | 0.68 | 0.60% | 114.25 | 115.3552 | 114.25 | 14,616 |
| Mar 12 2024 | 114.29 | 0.01 | 0.01% | 114.43 | 114.675 | 113.84 | 14,573 |
| Mar 11 2024 | 114.2816 | 0.24 | 0.21% | 113.75 | 114.43 | 113.45 | 20,035 |
| Mar 08 2024 | 114.0411 | 0.15 | 0.13% | 114.56 | 115.00 | 113.89 | 10,544 |
| Mar 07 2024 | 113.89 | 0.95 | 0.84% | 113.35 | 114.29 | 113.35 | 12,028 |
| Mar 06 2024 | 112.94 | 0.36 | 0.32% | 113.33 | 113.33 | 112.53 | 7,730 |
| Mar 05 2024 | 112.58 | 0.25 | 0.22% | 111.92 | 113.335 | 111.92 | 11,254 |
| Mar 04 2024 | 112.33 | -0.46 | -0.41% | 113.36 | 113.47 | 112.33 | 13,585 |
