Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VFEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 55.58 | -0.32 | -0.57% | 55.64 | 55.74 | 55.58 | 3,070 |
| Jun 24 2024 | 55.90 | -0.04 | -0.07% | 55.73 | 56.03 | 55.66 | 4,944 |
| Jun 21 2024 | 55.94 | 0.03 | 0.05% | 56.06 | 56.06 | 55.90 | 2,296 |
| Jun 20 2024 | 55.91 | -0.28 | -0.50% | 56.24 | 56.34 | 55.91 | 5,910 |
| Jun 19 2024 | 56.19 | 0.27 | 0.48% | 56.28 | 56.43 | 56.13 | 1,457 |
| Jun 18 2024 | 55.92 | 0.42 | 0.76% | 55.65 | 55.97 | 55.60 | 46,414 |
| Jun 17 2024 | 55.50 | 0.05 | 0.09% | 55.63 | 55.64 | 55.42 | 3,009 |
| Jun 14 2024 | 55.45 | 0.48 | 0.87% | 55.37 | 55.57 | 55.28 | 3,215 |
| Jun 13 2024 | 54.97 | -0.36 | -0.65% | 54.99 | 55.05 | 54.86 | 4,681 |
| Jun 12 2024 | 55.33 | 0.16 | 0.29% | 55.44 | 55.50 | 55.24 | 2,817 |
| Jun 11 2024 | 55.17 | 0.18 | 0.33% | 55.24 | 55.38 | 55.11 | 8,912 |
| Jun 10 2024 | 54.99 | 0.00 | 0.00% | 54.99 | 54.99 | 54.99 | 0 |
| Jun 07 2024 | 54.99 | 0.10 | 0.18% | 54.83 | 55.08 | 54.79 | 14,904 |
| Jun 06 2024 | 54.89 | 0.30 | 0.55% | 54.68 | 54.98 | 54.68 | 2,502 |
| Jun 05 2024 | 54.59 | 0.97 | 1.81% | 54.01 | 54.59 | 54.00 | 4,219 |
| Jun 04 2024 | 53.62 | -0.98 | -1.79% | 53.56 | 53.90 | 53.42 | 20,868 |
| Jun 03 2024 | 54.60 | 0.68 | 1.26% | 55.10 | 55.25 | 54.60 | 11,723 |
| May 31 2024 | 53.92 | -0.91 | -1.66% | 54.29 | 54.31 | 53.92 | 8,271 |
| May 30 2024 | 54.83 | -0.13 | -0.24% | 54.69 | 54.85 | 54.57 | 5,021 |
| May 29 2024 | 54.96 | -0.54 | -0.97% | 55.13 | 55.18 | 54.92 | 2,281 |
| May 28 2024 | 55.50 | -0.41 | -0.73% | 55.75 | 55.75 | 55.50 | 30,547 |
| May 27 2024 | 55.91 | 0.25 | 0.45% | 55.88 | 55.97 | 55.76 | 2,526 |
| May 24 2024 | 55.66 | -0.19 | -0.34% | 55.72 | 55.82 | 55.60 | 8,454 |
| May 23 2024 | 55.85 | -0.19 | -0.34% | 56.10 | 56.17 | 55.75 | 5,486 |
| May 22 2024 | 56.04 | 0.05 | 0.09% | 56.09 | 56.34 | 55.98 | 11,666 |
| May 21 2024 | 55.99 | -0.41 | -0.73% | 55.88 | 56.10 | 55.85 | 4,096 |
| May 20 2024 | 56.40 | -0.14 | -0.25% | 56.32 | 56.40 | 56.15 | 948 |
| May 17 2024 | 56.54 | 0.50 | 0.89% | 56.18 | 56.54 | 56.11 | 5,750 |
| May 16 2024 | 56.04 | 0.29 | 0.52% | 55.67 | 56.17 | 55.67 | 2,683 |
| May 15 2024 | 55.75 | 0.24 | 0.43% | 55.60 | 55.75 | 55.51 | 4,337 |
| May 14 2024 | 55.51 | 0.06 | 0.11% | 55.55 | 55.63 | 55.32 | 2,603 |
| May 13 2024 | 55.45 | 0.36 | 0.65% | 55.30 | 55.56 | 55.28 | 4,237 |
| May 10 2024 | 55.09 | 0.30 | 0.55% | 55.04 | 55.25 | 55.01 | 2,832 |
| May 09 2024 | 54.79 | -0.07 | -0.13% | 54.99 | 54.99 | 54.64 | 2,264 |
| May 08 2024 | 54.86 | 0.02 | 0.04% | 54.80 | 54.88 | 54.59 | 1,251 |
| May 07 2024 | 54.84 | -0.21 | -0.38% | 54.83 | 54.84 | 54.70 | 3,274 |
| May 06 2024 | 55.05 | 0.04 | 0.07% | 55.03 | 55.17 | 55.00 | 4,130 |
| May 03 2024 | 55.01 | 0.21 | 0.38% | 54.98 | 55.14 | 54.80 | 13,200 |
| May 02 2024 | 54.80 | 0.74 | 1.37% | 54.44 | 54.81 | 54.44 | 5,537 |
| Apr 30 2024 | 54.06 | -0.25 | -0.46% | 54.32 | 54.45 | 54.00 | 6,163 |
| Apr 29 2024 | 54.31 | 0.31 | 0.57% | 54.17 | 54.35 | 54.16 | 4,463 |
| Apr 26 2024 | 54.00 | 1.04 | 1.96% | 53.76 | 54.03 | 53.52 | 2,977 |
| Apr 25 2024 | 52.96 | -0.16 | -0.30% | 53.22 | 53.28 | 52.91 | 4,407 |
| Apr 24 2024 | 53.12 | 0.10 | 0.19% | 53.47 | 53.56 | 53.12 | 3,079 |
| Apr 23 2024 | 53.02 | 0.31 | 0.59% | 52.98 | 53.02 | 52.82 | 1,286 |
| Apr 22 2024 | 52.71 | 0.41 | 0.78% | 52.45 | 52.71 | 52.45 | 1,621 |
| Apr 19 2024 | 52.30 | -0.36 | -0.68% | 52.05 | 52.36 | 51.93 | 2,259 |
| Apr 18 2024 | 52.66 | 0.19 | 0.36% | 52.90 | 52.90 | 52.45 | 1,711 |
| Apr 17 2024 | 52.47 | -0.03 | -0.06% | 52.57 | 52.74 | 52.43 | 4,612 |
| Apr 16 2024 | 52.50 | -0.92 | -1.72% | 52.81 | 52.81 | 52.33 | 5,679 |
| Apr 15 2024 | 53.42 | -0.03 | -0.06% | 53.52 | 53.67 | 53.36 | 9,594 |
| Apr 12 2024 | 53.45 | -0.35 | -0.65% | 54.02 | 54.07 | 53.45 | 5,547 |
| Apr 11 2024 | 53.80 | 0.10 | 0.19% | 53.90 | 54.05 | 53.73 | 654 |
| Apr 10 2024 | 53.70 | 0.03 | 0.06% | 53.85 | 54.00 | 53.60 | 11,457 |
| Apr 09 2024 | 53.67 | 0.27 | 0.51% | 53.53 | 53.69 | 53.45 | 3,325 |
| Apr 08 2024 | 53.40 | 0.55 | 1.04% | 53.08 | 53.43 | 53.03 | 4,927 |
| Apr 05 2024 | 52.85 | -0.35 | -0.66% | 52.85 | 53.09 | 52.73 | 5,221 |
| Apr 04 2024 | 53.20 | 0.22 | 0.42% | 53.00 | 53.30 | 52.90 | 3,845 |
| Apr 03 2024 | 52.98 | -0.22 | -0.41% | 53.07 | 53.07 | 52.90 | 886 |
| Apr 02 2024 | 53.20 | 0.42 | 0.80% | 53.34 | 53.61 | 53.14 | 7,316 |
| Mar 28 2024 | 52.78 | 0.51 | 0.98% | 52.52 | 52.83 | 52.50 | 5,721 |
