Register for real-time alerts, custom portfolio, and market movers
VFMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 112.43 | -0.29 | -0.25% | 112.16 | 112.50 | 111.96 | 3,460 |
| Jun 13 2024 | 112.7152 | -0.22 | -0.19% | 112.97 | 112.97 | 112.58 | 1,626 |
| Jun 12 2024 | 112.9346 | 0.27 | 0.24% | 113.445 | 113.445 | 112.66 | 2,154 |
| Jun 11 2024 | 112.665 | 0.04 | 0.04% | 112.24 | 112.665 | 111.71 | 1,352 |
| Jun 10 2024 | 112.624 | -0.13 | -0.11% | 112.28 | 112.655 | 112.28 | 7,820 |
| Jun 07 2024 | 112.7508 | -0.27 | -0.24% | 113.19 | 113.26 | 112.74 | 4,904 |
| Jun 06 2024 | 113.0248 | -0.07 | -0.06% | 113.66 | 113.66 | 113.00 | 970 |
| Jun 05 2024 | 113.0935 | 0.71 | 0.63% | 112.85 | 113.0935 | 112.815 | 1,034 |
| Jun 04 2024 | 112.3802 | 0.07 | 0.06% | 112.31 | 112.3802 | 112.18 | 2,519 |
| Jun 03 2024 | 112.31 | -0.07 | -0.06% | 112.74 | 112.75 | 111.76 | 3,756 |
| May 31 2024 | 112.3766 | 1.23 | 1.10% | 111.71 | 112.3766 | 111.63 | 963 |
| May 30 2024 | 111.1498 | 0.52 | 0.47% | 111.00 | 111.27 | 110.755 | 1,137 |
| May 29 2024 | 110.6329 | -0.95 | -0.85% | 110.68 | 111.50 | 110.39 | 1,934 |
| May 28 2024 | 111.5839 | -0.80 | -0.71% | 112.04 | 112.1099 | 111.40 | 1,142 |
| May 24 2024 | 112.3866 | 0.44 | 0.39% | 112.22 | 112.77 | 111.85 | 3,766 |
| May 23 2024 | 111.9458 | -1.24 | -1.10% | 114.91 | 114.91 | 111.9458 | 2,789 |
| May 22 2024 | 113.19 | 0.17 | 0.15% | 112.85 | 113.43 | 112.85 | 857 |
| May 21 2024 | 113.0243 | 0.05 | 0.04% | 113.09 | 113.15 | 112.74 | 2,652 |
| May 20 2024 | 112.9789 | 0.16 | 0.14% | 113.15 | 113.31 | 112.9706 | 3,205 |
| May 17 2024 | 112.8227 | 0.03 | 0.02% | 112.91 | 113.42 | 112.6237 | 1,996 |
| May 16 2024 | 112.7958 | 0.21 | 0.19% | 112.91 | 112.91 | 112.675 | 2,025 |
| May 15 2024 | 112.5857 | 0.68 | 0.60% | 113.55 | 113.55 | 112.42 | 2,168 |
| May 14 2024 | 111.9102 | 0.29 | 0.26% | 112.19 | 112.19 | 111.75 | 2,645 |
| May 13 2024 | 111.617 | -0.24 | -0.22% | 112.14 | 112.37 | 111.617 | 1,205 |
| May 10 2024 | 111.8594 | -0.01 | -0.01% | 111.87 | 111.93 | 111.67 | 3,428 |
| May 09 2024 | 111.87 | 0.69 | 0.62% | 111.35 | 111.87 | 111.2441 | 5,266 |
| May 08 2024 | 111.1762 | 0.22 | 0.19% | 110.56 | 111.35 | 110.56 | 3,473 |
| May 07 2024 | 110.9602 | 0.81 | 0.73% | 110.38 | 110.9602 | 110.38 | 3,241 |
| May 06 2024 | 110.1506 | 0.71 | 0.65% | 109.68 | 110.20 | 109.68 | 1,415 |
| May 03 2024 | 109.4426 | 0.76 | 0.70% | 109.36 | 109.4426 | 108.81 | 1,888 |
| May 02 2024 | 108.6869 | 0.28 | 0.26% | 108.67 | 108.6869 | 108.2404 | 1,810 |
| May 01 2024 | 108.4076 | -0.30 | -0.27% | 109.01 | 109.17 | 108.4076 | 2,552 |
| Apr 30 2024 | 108.7042 | -0.71 | -0.65% | 109.4151 | 109.4151 | 108.7042 | 1,100 |
| Apr 29 2024 | 109.4151 | 0.09 | 0.08% | 109.51 | 109.57 | 109.3001 | 5,258 |
| Apr 26 2024 | 109.33 | 0.04 | 0.04% | 109.30 | 109.475 | 109.30 | 2,559 |
| Apr 25 2024 | 109.2893 | -0.38 | -0.35% | 109.75 | 109.75 | 108.6201 | 2,993 |
| Apr 24 2024 | 109.6688 | 0.42 | 0.38% | 109.13 | 109.73 | 109.13 | 3,934 |
| Apr 23 2024 | 109.25 | 0.94 | 0.87% | 108.635 | 109.42 | 108.635 | 3,166 |
| Apr 22 2024 | 108.3063 | 0.54 | 0.50% | 107.92 | 108.3744 | 107.81 | 1,635 |
| Apr 19 2024 | 107.7638 | 0.76 | 0.71% | 106.84 | 107.7796 | 106.84 | 3,030 |
| Apr 18 2024 | 107.0005 | -0.11 | -0.10% | 107.91 | 107.91 | 106.8001 | 7,409 |
| Apr 17 2024 | 107.1057 | -0.27 | -0.26% | 107.85 | 107.85 | 107.09 | 3,447 |
| Apr 16 2024 | 107.38 | 0.08 | 0.07% | 107.30 | 107.64 | 107.255 | 1,564 |
| Apr 15 2024 | 107.2998 | -0.38 | -0.35% | 108.61 | 108.81 | 107.26 | 7,993 |
| Apr 12 2024 | 107.6777 | -1.23 | -1.13% | 108.25 | 108.31 | 107.605 | 2,011 |
| Apr 11 2024 | 108.9067 | 0.06 | 0.05% | 109.00 | 109.11 | 108.70 | 2,666 |
| Apr 10 2024 | 108.8516 | -0.91 | -0.83% | 108.56 | 108.90 | 108.53 | 4,958 |
| Apr 09 2024 | 109.7592 | -0.08 | -0.07% | 110.16 | 110.16 | 109.4401 | 1,555 |
| Apr 08 2024 | 109.8381 | -0.25 | -0.23% | 110.01 | 110.09 | 109.50 | 79,915 |
| Apr 05 2024 | 110.09 | 0.54 | 0.49% | 109.32 | 110.09 | 109.32 | 2,181 |
| Apr 04 2024 | 109.5534 | -0.81 | -0.73% | 110.86 | 110.86 | 109.5534 | 2,090 |
| Apr 03 2024 | 110.3611 | -0.16 | -0.15% | 110.48 | 110.73 | 110.3611 | 2,429 |
| Apr 02 2024 | 110.5252 | -0.92 | -0.83% | 110.76 | 110.765 | 110.221 | 1,569 |
| Apr 01 2024 | 111.45 | -0.44 | -0.40% | 112.37 | 112.37 | 111.15 | 5,864 |
| Mar 28 2024 | 111.8941 | 0.60 | 0.54% | 111.49 | 111.8941 | 111.49 | 1,401 |
| Mar 27 2024 | 111.2898 | 1.03 | 0.94% | 110.75 | 111.2898 | 110.75 | 5,221 |
| Mar 26 2024 | 110.2553 | 0.03 | 0.02% | 111.98 | 111.98 | 110.2553 | 3,742 |
| Mar 25 2024 | 110.23 | -0.48 | -0.44% | 110.50 | 110.589 | 110.23 | 1,984 |
| Mar 22 2024 | 110.7129 | -0.19 | -0.17% | 111.16 | 111.16 | 110.7129 | 2,271 |
| Mar 21 2024 | 110.9028 | -0.13 | -0.11% | 110.94 | 111.15 | 110.9028 | 5,845 |
| Mar 20 2024 | 111.03 | 0.66 | 0.60% | 110.70 | 111.03 | 110.1538 | 2,823 |
| Mar 19 2024 | 110.3684 | 0.60 | 0.55% | 109.59 | 110.3684 | 109.59 | 3,936 |
| Mar 18 2024 | 109.7686 | -0.03 | -0.03% | 110.03 | 110.185 | 109.7686 | 2,775 |
