Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VFEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 46.8125 | 0.52 | 1.11% | 47.30 | 47.4275 | 46.7975 | 11,383 |
| May 31 2024 | 46.2975 | -0.66 | -1.40% | 46.595 | 46.645 | 46.24 | 6,779 |
| May 30 2024 | 46.9525 | -0.10 | -0.22% | 46.85 | 48.11 | 46.7225 | 8,490 |
| May 29 2024 | 47.055 | -0.47 | -0.99% | 47.25 | 47.25 | 46.9975 | 5,895 |
| May 28 2024 | 47.5275 | -0.22 | -0.45% | 47.735 | 47.75 | 47.4525 | 12,527 |
| May 24 2024 | 47.7425 | -0.13 | -0.27% | 47.765 | 47.8775 | 47.64 | 7,031 |
| May 23 2024 | 47.8725 | -0.14 | -0.29% | 48.165 | 48.2475 | 47.7625 | 9,572 |
| May 22 2024 | 48.0125 | -0.12 | -0.24% | 48.085 | 48.2775 | 47.9775 | 7,885 |
| May 21 2024 | 48.1275 | -0.37 | -0.76% | 48.405 | 48.405 | 48.005 | 22,843 |
| May 20 2024 | 48.4975 | -0.14 | -0.29% | 48.58 | 48.615 | 48.34 | 13,826 |
| May 17 2024 | 48.64 | 0.23 | 0.48% | 48.56 | 48.78 | 48.42 | 10,315 |
| May 16 2024 | 48.41 | 0.22 | 0.46% | 48.22 | 48.4975 | 48.0275 | 10,814 |
| May 15 2024 | 48.19 | 0.06 | 0.12% | 48.13 | 48.2075 | 47.87 | 22,281 |
| May 14 2024 | 48.13 | 0.12 | 0.24% | 48.085 | 48.22 | 47.8075 | 9,012 |
| May 13 2024 | 48.0125 | 0.27 | 0.57% | 47.93 | 48.0975 | 47.795 | 11,167 |
| May 10 2024 | 47.7425 | 0.22 | 0.47% | 47.78 | 47.905 | 47.64 | 10,604 |
| May 09 2024 | 47.52 | 0.06 | 0.13% | 47.61 | 47.67 | 47.38 | 9,974 |
| May 08 2024 | 47.46 | 0.04 | 0.07% | 47.535 | 47.5475 | 47.2775 | 8,521 |
| May 07 2024 | 47.425 | -0.13 | -0.26% | 47.59 | 47.605 | 47.255 | 18,006 |
| May 03 2024 | 47.55 | 0.33 | 0.70% | 47.38 | 47.6575 | 47.13 | 7,584 |
| May 02 2024 | 47.2175 | 0.76 | 1.63% | 46.995 | 47.2525 | 46.8375 | 11,422 |
| May 01 2024 | 46.46 | 0.05 | 0.10% | 46.58 | 46.58 | 46.2875 | 9,000 |
| Apr 30 2024 | 46.4125 | -0.27 | -0.57% | 46.87 | 46.87 | 46.38 | 8,810 |
| Apr 29 2024 | 46.6775 | 0.12 | 0.26% | 46.70 | 46.77 | 46.595 | 16,309 |
| Apr 26 2024 | 46.5575 | 0.75 | 1.64% | 46.495 | 46.6275 | 46.115 | 9,068 |
| Apr 25 2024 | 45.8075 | -0.19 | -0.42% | 45.985 | 45.985 | 45.595 | 7,621 |
| Apr 24 2024 | 46.00 | 0.16 | 0.36% | 46.365 | 46.3875 | 45.9425 | 8,239 |
| Apr 23 2024 | 45.835 | 0.12 | 0.27% | 46.02 | 46.0675 | 45.7175 | 11,390 |
| Apr 22 2024 | 45.7125 | 0.49 | 1.08% | 45.665 | 45.8075 | 45.4625 | 9,871 |
| Apr 19 2024 | 45.225 | -0.12 | -0.27% | 45.07 | 45.33 | 44.7675 | 7,114 |
| Apr 18 2024 | 45.3475 | 0.24 | 0.53% | 45.54 | 45.54 | 45.19 | 7,325 |
| Apr 17 2024 | 45.11 | -0.01 | -0.02% | 45.295 | 45.3375 | 45.0725 | 22,044 |
| Apr 16 2024 | 45.12 | -0.72 | -1.57% | 45.41 | 45.41 | 44.94 | 8,307 |
| Apr 15 2024 | 45.84 | -0.16 | -0.35% | 46.22 | 46.22 | 45.82 | 24,159 |
| Apr 12 2024 | 46.0025 | -0.32 | -0.68% | 46.275 | 46.275 | 45.9625 | 10,395 |
| Apr 11 2024 | 46.3175 | 0.09 | 0.19% | 46.56 | 46.56 | 45.9975 | 10,471 |
| Apr 10 2024 | 46.23 | -0.01 | -0.01% | 46.535 | 46.5575 | 45.955 | 16,442 |
| Apr 09 2024 | 46.235 | 0.08 | 0.17% | 46.40 | 46.40 | 46.1275 | 21,397 |
| Apr 08 2024 | 46.1575 | 0.44 | 0.96% | 45.855 | 46.235 | 45.7625 | 24,509 |
| Apr 05 2024 | 45.72 | -0.32 | -0.68% | 45.72 | 45.855 | 45.4975 | 18,406 |
| Apr 04 2024 | 46.035 | 0.23 | 0.51% | 45.875 | 46.11 | 45.6525 | 19,605 |
| Apr 03 2024 | 45.80 | -0.12 | -0.27% | 45.78 | 45.8425 | 45.6675 | 16,347 |
| Apr 02 2024 | 45.9225 | 0.54 | 1.20% | 45.965 | 46.1525 | 45.84 | 20,199 |
| Mar 28 2024 | 45.38 | 0.33 | 0.72% | 45.36 | 45.4525 | 45.1825 | 9,337 |
| Mar 27 2024 | 45.055 | -0.06 | -0.13% | 45.165 | 45.21 | 45.0402 | 8,775 |
| Mar 26 2024 | 45.115 | 0.03 | 0.07% | 45.315 | 45.315 | 45.0925 | 9,423 |
| Mar 25 2024 | 45.0825 | -0.13 | -0.28% | 45.20 | 45.2575 | 45.0247 | 14,096 |
| Mar 22 2024 | 45.2075 | -0.16 | -0.36% | 45.40 | 45.4575 | 45.1375 | 7,839 |
| Mar 21 2024 | 45.37 | 0.63 | 1.41% | 45.415 | 45.415 | 45.33 | 11,408 |
| Mar 20 2024 | 44.74 | 0.01 | 0.02% | 44.70 | 44.905 | 44.6125 | 6,817 |
| Mar 19 2024 | 44.7325 | -0.16 | -0.36% | 44.80 | 44.80 | 44.585 | 7,485 |
| Mar 18 2024 | 44.8925 | 0.05 | 0.12% | 45.13 | 45.13 | 44.89 | 8,060 |
| Mar 15 2024 | 44.8375 | -0.12 | -0.26% | 45.035 | 45.035 | 44.7275 | 5,428 |
| Mar 14 2024 | 44.955 | 0.04 | 0.09% | 45.11 | 45.11 | 44.8475 | 7,018 |
| Mar 13 2024 | 44.9125 | -0.24 | -0.53% | 45.165 | 45.165 | 44.805 | 8,975 |
| Mar 12 2024 | 45.15 | 0.45 | 1.00% | 45.20 | 45.2625 | 45.015 | 5,076 |
| Mar 11 2024 | 44.705 | 0.24 | 0.55% | 44.41 | 44.7525 | 44.41 | 15,470 |
| Mar 08 2024 | 44.46 | -0.16 | -0.36% | 44.77 | 44.77 | 44.39 | 5,138 |
| Mar 07 2024 | 44.62 | -0.10 | -0.22% | 44.60 | 44.7325 | 44.5575 | 2,920 |
| Mar 06 2024 | 44.7175 | 0.54 | 1.21% | 44.72 | 44.8025 | 44.45 | 7,417 |
