Skip to main content

Wellington Fund Vanguard ETF (NY: VFVA )

111.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 79.96 79.96 79.96 79.96 700 +0.22(+0.28%)
Sep 27, 2018 80.00 80.09 79.74 79.74 5,498 -0.26(-0.33%)
Sep 26, 2018 80.76 80.76 80.00 80.00 7,113 -1.27(-1.56%)
Sep 25, 2018 81.27 81.27 81.27 81.27 198 -0.10(-0.12%)
Sep 24, 2018 81.52 81.52 81.20 81.37 10,647 -0.78(-0.95%)
Sep 21, 2018 82.15 82.15 82.15 82.15 200 -0.05(-0.06%)
Sep 20, 2018 81.82 82.20 81.82 82.20 690 +0.73(+0.89%)
Sep 19, 2018 81.62 81.62 81.47 81.47 743 +0.30(+0.37%)
Sep 18, 2018 80.85 81.27 80.85 81.17 25,235 +0.28(+0.35%)
Sep 17, 2018 81.19 81.19 80.89 80.89 1,016 -0.34(-0.42%)
Sep 14, 2018 81.09 81.23 80.90 81.23 18,300 +0.66(+0.81%)
Sep 13, 2018 80.62 80.62 80.58 80.58 3,239 +0.11(+0.14%)
Sep 12, 2018 80.47 80.47 80.47 80.47 519 -0.17(-0.21%)
Sep 11, 2018 80.79 80.82 80.64 80.64 873 -0.08(-0.09%)
Sep 10, 2018 80.61 80.77 80.61 80.72 1,606 +0.53(+0.67%)
Sep 07, 2018 80.32 80.65 80.17 80.18 2,500 -0.56(-0.69%)
Sep 06, 2018 81.17 81.17 80.74 80.74 4,020 -0.57(-0.70%)
Sep 05, 2018 81.23 81.31 81.23 81.31 1,687 +0.21(+0.26%)
Sep 04, 2018 81.52 81.52 81.10 81.10 5,221 -0.42(-0.52%)
Aug 31, 2018 81.52 81.52 81.52 0 -0.01(-0.01%)
Aug 30, 2018 81.72 81.72 81.48 81.53 9,001 -0.51(-0.62%)
Aug 29, 2018 81.63 82.04 81.63 82.04 4,142 +0.17(+0.20%)
Aug 28, 2018 81.75 81.90 81.75 81.87 914 -0.10(-0.12%)
Aug 27, 2018 81.86 82.33 81.86 81.97 1,290 +0.50(+0.61%)
Aug 24, 2018 81.46 81.53 81.45 81.47 2,100 +0.27(+0.33%)
Aug 23, 2018 81.23 81.23 81.20 81.20 572 -0.62(-0.76%)
Aug 22, 2018 81.73 81.83 81.59 81.83 1,078 -0.04(-0.05%)
Aug 21, 2018 81.60 82.02 81.60 81.87 1,150 +0.67(+0.82%)
Aug 20, 2018 80.98 81.23 80.85 81.20 16,626 +0.42(+0.52%)
Aug 17, 2018 80.61 80.78 80.58 80.78 1,300 +0.55(+0.69%)
Aug 16, 2018 80.28 80.28 80.23 80.23 362 +0.93(+1.17%)
Aug 15, 2018 79.35 79.35 79.04 79.30 3,641 -0.61(-0.76%)
Aug 14, 2018 79.91 79.91 79.91 79.91 222 +0.29(+0.37%)
Aug 13, 2018 79.78 79.78 79.62 79.62 388 -0.60(-0.75%)
Aug 10, 2018 80.13 80.36 80.00 80.22 2,700 -0.66(-0.81%)
Aug 09, 2018 81.00 81.00 80.82 80.88 1,415 -0.02(-0.03%)
Aug 08, 2018 81.02 81.02 80.69 80.90 2,104 -0.35(-0.44%)
Aug 07, 2018 81.03 81.25 81.03 81.25 3,666 +0.60(+0.75%)
Aug 06, 2018 80.62 80.78 80.50 80.65 3,148 +0.32(+0.40%)
Aug 03, 2018 80.23 80.33 80.23 80.33 1,400 +0.18(+0.23%)
Aug 02, 2018 79.51 80.19 79.50 80.15 5,659 +0.16(+0.20%)
Aug 01, 2018 80.32 80.39 79.81 79.99 6,141 -0.47(-0.58%)
Jul 31, 2018 80.46 80.46 80.46 80.46 443 +0.28(+0.35%)
Jul 30, 2018 79.87 80.25 79.87 80.18 4,772 +0.32(+0.40%)
Jul 27, 2018 80.39 80.39 79.86 79.86 600 -0.41(-0.51%)
Jul 26, 2018 80.40 80.40 80.22 80.27 2,102 +0.77(+0.97%)
Jul 25, 2018 79.50 79.50 79.50 79.50 185 +0.00(+0.00%)
Jul 24, 2018 79.75 79.80 79.50 79.50 2,655 -0.40(-0.50%)
Jul 23, 2018 79.60 79.98 79.49 79.90 2,043 +0.21(+0.26%)
Jul 20, 2018 79.95 79.95 79.69 79.69 2,495 -0.46(-0.57%)
Jul 19, 2018 79.97 80.15 79.97 80.15 1,564 +0.06(+0.07%)
Jul 18, 2018 80.10 80.11 80.09 80.09 729 +0.26(+0.33%)
Jul 17, 2018 79.74 79.83 79.74 79.83 599 +0.25(+0.32%)
Jul 16, 2018 79.49 79.61 79.46 79.58 2,448 -0.27(-0.34%)
Jul 13, 2018 79.93 80.14 79.85 79.85 2,098 +0.06(+0.08%)
Jul 12, 2018 79.73 79.79 79.73 79.79 878 -0.19(-0.24%)
Jul 11, 2018 80.01 80.01 79.98 79.98 675 -0.70(-0.87%)
Jul 10, 2018 81.23 81.23 80.59 80.68 854 -0.26(-0.32%)
Jul 09, 2018 80.43 80.94 80.43 80.94 1,877 +0.87(+1.09%)
Jul 06, 2018 79.84 80.16 79.84 80.07 7,658 +0.73(+0.92%)
Jul 05, 2018 79.10 79.34 79.10 79.34 2,363 +0.58(+0.74%)
Jul 03, 2018 78.76 78.76 78.76 0 +0.17(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.