Register for real-time alerts, custom portfolio, and market movers
VFEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 58.915 | -0.93 | -1.55% | 59.07 | 59.40 | 58.86 | 5,247 |
| May 30 2024 | 59.84 | -0.10 | -0.17% | 59.42 | 61.085 | 59.35 | 10,818 |
| May 29 2024 | 59.94 | -0.74 | -1.22% | 60.26 | 60.27 | 59.775 | 5,620 |
| May 28 2024 | 60.68 | -0.19 | -0.31% | 60.88 | 60.995 | 60.65 | 12,257 |
| May 24 2024 | 60.87 | -0.01 | -0.02% | 60.65 | 60.92 | 60.54 | 3,890 |
| May 23 2024 | 60.88 | -0.19 | -0.31% | 61.19 | 61.285 | 60.705 | 3,561 |
| May 22 2024 | 61.07 | -0.22 | -0.36% | 61.26 | 61.385 | 61.06 | 10,305 |
| May 21 2024 | 61.29 | -0.36 | -0.58% | 61.19 | 61.29 | 61.06 | 4,175 |
| May 20 2024 | 61.645 | -0.21 | -0.33% | 61.85 | 61.85 | 61.37 | 297,011 |
| May 17 2024 | 61.85 | 0.54 | 0.88% | 61.43 | 61.85 | 61.31 | 4,209 |
| May 16 2024 | 61.31 | 0.12 | 0.20% | 61.07 | 61.425 | 60.91 | 10,996 |
| May 15 2024 | 61.19 | 0.72 | 1.20% | 60.59 | 61.19 | 60.485 | 3,666 |
| May 14 2024 | 60.465 | 0.14 | 0.22% | 60.15 | 60.49 | 59.99 | 6,736 |
| May 13 2024 | 60.33 | 0.66 | 1.11% | 59.86 | 60.425 | 59.86 | 2,715 |
| May 10 2024 | 59.67 | 0.35 | 0.59% | 59.70 | 60.00 | 59.625 | 4,154 |
| May 09 2024 | 59.32 | 0.02 | 0.03% | 59.31 | 59.455 | 59.17 | 3,302 |
| May 08 2024 | 59.30 | -0.04 | -0.07% | 59.30 | 59.365 | 58.965 | 8,819 |
| May 07 2024 | 59.34 | -0.41 | -0.69% | 59.42 | 59.53 | 59.24 | 3,083 |
| May 03 2024 | 59.75 | 0.71 | 1.20% | 59.38 | 60.00 | 59.145 | 5,300 |
| May 02 2024 | 59.04 | 0.98 | 1.70% | 58.39 | 59.04 | 58.39 | 8,376 |
| May 01 2024 | 58.055 | -0.13 | -0.21% | 57.96 | 58.175 | 57.745 | 13,028 |
| Apr 30 2024 | 58.18 | -0.37 | -0.62% | 58.64 | 58.64 | 58.065 | 6,420 |
| Apr 29 2024 | 58.545 | 0.54 | 0.92% | 58.50 | 58.55 | 58.345 | 1,230 |
| Apr 26 2024 | 58.01 | 0.81 | 1.42% | 58.00 | 58.165 | 57.87 | 31,834 |
| Apr 25 2024 | 57.20 | 0.01 | 0.01% | 57.48 | 57.515 | 56.845 | 30,886 |
| Apr 24 2024 | 57.195 | 0.16 | 0.29% | 57.47 | 57.67 | 57.14 | 520 |
| Apr 23 2024 | 57.03 | 0.73 | 1.30% | 56.69 | 57.035 | 56.69 | 1,272 |
| Apr 22 2024 | 56.30 | 0.20 | 0.36% | 56.43 | 56.44 | 56.115 | 4,148 |
| Apr 19 2024 | 56.10 | -0.29 | -0.51% | 55.97 | 56.20 | 55.64 | 15,546 |
| Apr 18 2024 | 56.39 | 0.24 | 0.43% | 56.42 | 56.555 | 56.215 | 2,103 |
| Apr 17 2024 | 56.15 | -0.07 | -0.12% | 56.21 | 56.48 | 56.075 | 16,327 |
| Apr 16 2024 | 56.22 | -0.94 | -1.64% | 56.40 | 56.46 | 56.02 | 4,001 |
| Apr 15 2024 | 57.16 | -0.19 | -0.33% | 57.48 | 57.51 | 57.05 | 7,706 |
| Apr 12 2024 | 57.35 | -0.63 | -1.09% | 58.13 | 58.13 | 57.14 | 5,616 |
| Apr 11 2024 | 57.98 | -0.04 | -0.07% | 58.33 | 58.51 | 57.935 | 42,403 |
| Apr 10 2024 | 58.02 | -0.58 | -0.99% | 58.99 | 59.03 | 57.97 | 4,269 |
| Apr 09 2024 | 58.60 | 0.40 | 0.69% | 58.54 | 58.79 | 58.345 | 5,598 |
| Apr 08 2024 | 58.20 | 0.45 | 0.78% | 57.75 | 58.38 | 57.75 | 8,161 |
| Apr 05 2024 | 57.75 | -0.66 | -1.13% | 57.69 | 57.96 | 57.445 | 73,585 |
| Apr 04 2024 | 58.41 | 0.60 | 1.04% | 57.86 | 58.425 | 57.77 | 2,150 |
| Apr 03 2024 | 57.81 | 0.20 | 0.35% | 57.53 | 57.85 | 57.37 | 58,388 |
| Apr 02 2024 | 57.61 | 0.25 | 0.44% | 57.45 | 57.895 | 57.45 | 9,068 |
| Mar 28 2024 | 57.36 | 0.48 | 0.84% | 57.12 | 57.465 | 57.00 | 3,096 |
| Mar 27 2024 | 56.88 | -0.13 | -0.22% | 56.99 | 57.05 | 56.75 | 2,537 |
| Mar 26 2024 | 57.005 | 0.04 | 0.06% | 57.16 | 57.285 | 56.89 | 4,130 |
| Mar 25 2024 | 56.97 | 0.05 | 0.09% | 57.03 | 57.065 | 56.84 | 4,968 |
| Mar 22 2024 | 56.92 | -0.57 | -0.98% | 57.15 | 57.255 | 56.875 | 6,381 |
| Mar 21 2024 | 57.485 | 0.69 | 1.21% | 57.70 | 57.905 | 57.07 | 1,107 |
| Mar 20 2024 | 56.80 | -0.07 | -0.11% | 56.81 | 56.995 | 56.575 | 3,993 |
| Mar 19 2024 | 56.865 | -0.34 | -0.59% | 56.99 | 56.99 | 56.60 | 1,238 |
| Mar 18 2024 | 57.20 | 0.23 | 0.40% | 57.42 | 57.47 | 57.055 | 3,767 |
| Mar 15 2024 | 56.97 | -0.44 | -0.77% | 57.39 | 57.475 | 56.97 | 10,481 |
| Mar 14 2024 | 57.41 | -0.10 | -0.17% | 57.71 | 57.755 | 57.265 | 692 |
| Mar 13 2024 | 57.51 | -0.30 | -0.52% | 57.62 | 57.62 | 57.345 | 3,548 |
| Mar 12 2024 | 57.81 | 0.61 | 1.07% | 57.77 | 57.94 | 57.405 | 6,042 |
| Mar 11 2024 | 57.20 | 0.01 | 0.02% | 57.36 | 57.36 | 57.095 | 3,915 |
| Mar 08 2024 | 57.19 | 0.03 | 0.05% | 57.41 | 57.41 | 56.855 | 4,048 |
| Mar 07 2024 | 57.16 | 0.07 | 0.12% | 56.94 | 57.16 | 56.67 | 4,289 |
| Mar 06 2024 | 57.09 | 0.94 | 1.67% | 56.55 | 57.09 | 56.55 | 5,538 |
| Mar 05 2024 | 56.15 | -0.40 | -0.71% | 56.46 | 56.46 | 56.14 | 1,842 |
