Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 151.67 | 1.58 | 1.05% | 149.36 | 152.50 | 149.13 | 559,122 |
| Dec 19 2024 | 150.09 | -0.81 | -0.54% | 151.22 | 151.45 | 150.07 | 465,738 |
| Dec 18 2024 | 150.90 | -3.01 | -1.96% | 153.98 | 154.62 | 150.72 | 627,292 |
| Dec 17 2024 | 153.91 | 0.03 | 0.02% | 153.67 | 154.23 | 153.48 | 230,273 |
| Dec 16 2024 | 153.88 | 0.74 | 0.48% | 153.80 | 154.05 | 153.44 | 255,469 |
| Dec 13 2024 | 153.14 | 0.11 | 0.07% | 153.36 | 153.69 | 152.69 | 210,061 |
| Dec 12 2024 | 153.03 | -0.08 | -0.05% | 153.09 | 153.32 | 152.70 | 212,056 |
| Dec 11 2024 | 153.11 | 1.10 | 0.72% | 152.98 | 153.27 | 152.42 | 234,150 |
| Dec 10 2024 | 152.01 | -0.45 | -0.30% | 152.70 | 152.91 | 151.83 | 215,073 |
| Dec 09 2024 | 152.46 | -0.62 | -0.41% | 152.65 | 152.69 | 151.90 | 268,855 |
| Dec 06 2024 | 153.08 | 1.65 | 1.09% | 152.40 | 153.41 | 152.40 | 199,330 |
| Dec 05 2024 | 151.43 | -0.60 | -0.39% | 151.77 | 152.23 | 151.39 | 252,060 |
| Dec 04 2024 | 152.03 | 0.85 | 0.56% | 151.57 | 152.11 | 151.43 | 224,311 |
| Dec 03 2024 | 151.18 | 0.30 | 0.20% | 150.69 | 151.28 | 150.59 | 178,851 |
| Dec 02 2024 | 150.88 | 0.52 | 0.35% | 150.80 | 151.24 | 150.75 | 273,220 |
| Nov 29 2024 | 150.36 | 0.58 | 0.39% | 149.82 | 150.41 | 149.70 | 191,287 |
| Nov 28 2024 | 149.78 | 0.36 | 0.24% | 149.70 | 149.93 | 149.52 | 123,602 |
| Nov 27 2024 | 149.42 | -1.01 | -0.67% | 150.31 | 150.31 | 149.13 | 386,193 |
| Nov 26 2024 | 150.43 | 1.75 | 1.18% | 150.25 | 150.60 | 149.84 | 251,783 |
| Nov 25 2024 | 148.68 | 0.51 | 0.34% | 149.04 | 149.37 | 148.27 | 286,383 |
| Nov 22 2024 | 148.17 | 0.60 | 0.41% | 147.64 | 148.34 | 147.57 | 218,850 |
| Nov 21 2024 | 147.57 | 0.73 | 0.50% | 147.32 | 147.92 | 145.75 | 232,783 |
| Nov 20 2024 | 146.84 | 0.18 | 0.12% | 146.90 | 147.03 | 145.80 | 191,614 |
| Nov 19 2024 | 146.66 | -0.01 | -0.01% | 145.64 | 146.96 | 145.45 | 183,570 |
| Nov 18 2024 | 146.67 | -0.23 | -0.16% | 146.93 | 147.29 | 146.44 | 222,761 |
| Nov 15 2024 | 146.90 | -1.55 | -1.04% | 147.57 | 147.77 | 146.37 | 351,382 |
| Nov 14 2024 | 148.45 | -0.32 | -0.22% | 148.94 | 149.04 | 148.30 | 218,000 |
| Nov 13 2024 | 148.77 | 0.72 | 0.49% | 148.43 | 149.12 | 148.24 | 196,126 |
| Nov 12 2024 | 148.05 | -0.31 | -0.21% | 148.59 | 148.70 | 147.62 | 185,573 |
| Nov 11 2024 | 148.36 | 0.29 | 0.20% | 148.86 | 148.91 | 147.99 | 301,593 |
| Nov 08 2024 | 148.07 | 1.12 | 0.76% | 147.53 | 148.50 | 147.53 | 249,510 |
| Nov 07 2024 | 146.95 | 0.30 | 0.20% | 146.52 | 147.05 | 146.34 | 351,532 |
| Nov 06 2024 | 146.65 | 4.68 | 3.30% | 146.48 | 146.78 | 145.23 | 398,810 |
| Nov 05 2024 | 141.97 | 1.02 | 0.72% | 140.86 | 142.00 | 140.77 | 225,379 |
| Nov 04 2024 | 140.95 | -0.93 | -0.66% | 141.22 | 141.37 | 140.50 | 191,776 |
| Nov 01 2024 | 141.88 | 0.97 | 0.69% | 141.55 | 142.53 | 141.50 | 202,335 |
| Oct 31 2024 | 140.91 | -2.46 | -1.72% | 142.82 | 143.00 | 140.90 | 376,116 |
| Oct 30 2024 | 143.37 | -0.69 | -0.48% | 144.10 | 144.40 | 143.31 | 205,907 |
| Oct 29 2024 | 144.06 | 0.54 | 0.38% | 143.55 | 144.40 | 143.16 | 174,661 |
| Oct 28 2024 | 143.52 | 0.33 | 0.23% | 144.00 | 144.04 | 143.50 | 186,813 |
| Oct 25 2024 | 143.19 | 0.41 | 0.29% | 143.30 | 144.21 | 142.94 | 210,666 |
| Oct 24 2024 | 142.78 | 0.47 | 0.33% | 142.74 | 142.95 | 142.24 | 160,198 |
| Oct 23 2024 | 142.31 | -1.16 | -0.81% | 143.22 | 143.39 | 141.60 | 234,783 |
| Oct 22 2024 | 143.47 | -0.23 | -0.16% | 143.00 | 143.73 | 142.70 | 187,365 |
| Oct 21 2024 | 143.70 | 0.10 | 0.07% | 143.78 | 143.90 | 143.05 | 234,303 |
| Oct 18 2024 | 143.60 | 0.59 | 0.41% | 143.32 | 143.83 | 143.00 | 174,618 |
| Oct 17 2024 | 143.01 | 0.54 | 0.38% | 143.65 | 143.68 | 142.92 | 193,955 |
| Oct 16 2024 | 142.47 | 0.28 | 0.20% | 142.34 | 142.69 | 141.88 | 179,068 |
| Oct 15 2024 | 142.19 | 0.25 | 0.18% | 143.56 | 143.72 | 142.05 | 231,280 |
| Oct 11 2024 | 141.94 | 1.08 | 0.77% | 141.07 | 142.10 | 141.00 | 155,391 |
| Oct 10 2024 | 140.86 | 0.03 | 0.02% | 140.90 | 141.34 | 140.70 | 200,994 |
| Oct 09 2024 | 140.83 | 1.63 | 1.17% | 139.66 | 141.01 | 139.43 | 179,574 |
| Oct 08 2024 | 139.20 | 1.60 | 1.16% | 138.50 | 139.37 | 138.35 | 157,075 |
| Oct 07 2024 | 137.60 | -0.79 | -0.57% | 138.35 | 138.52 | 137.50 | 256,000 |
| Oct 04 2024 | 138.39 | 1.40 | 1.02% | 138.23 | 138.46 | 137.30 | 344,491 |
| Oct 03 2024 | 136.99 | 0.39 | 0.29% | 136.68 | 137.27 | 136.21 | 215,753 |
| Oct 02 2024 | 136.60 | 0.09 | 0.07% | 136.23 | 136.81 | 135.74 | 138,485 |
| Oct 01 2024 | 136.51 | -1.54 | -1.12% | 137.89 | 138.02 | 136.04 | 411,044 |
| Sep 30 2024 | 138.05 | 0.61 | 0.44% | 137.25 | 138.20 | 136.85 | 248,617 |
| Sep 27 2024 | 137.44 | -0.24 | -0.17% | 137.69 | 137.75 | 137.30 | 174,438 |
| Sep 26 2024 | 137.68 | 0.45 | 0.33% | 138.12 | 138.15 | 137.15 | 164,383 |
| Sep 25 2024 | 137.23 | 0.23 | 0.17% | 137.22 | 137.28 | 136.87 | 113,039 |
| Sep 24 2024 | 137.00 | -0.33 | -0.24% | 137.39 | 137.39 | 136.68 | 156,373 |
| Sep 23 2024 | 137.33 | -0.17 | -0.12% | 137.59 | 138.00 | 136.91 | 178,228 |
