Vanguard U.S. Minimum Volatility ETF AMEX:VFMV Historical Prices

Below are the 1238 trading days of historical prices for VFMV.

# Exchange Symbol Date Open High Low Close
1238 AMEX VFMV Tue, Jan 17, 2023 101.01 101.01 100.41 100.61
1237 AMEX VFMV Fri, Jan 13, 2023 100.35 100.73 100.35 100.73
1236 AMEX VFMV Thu, Jan 12, 2023 100.73 100.73 100.41 100.41
1235 AMEX VFMV Wed, Jan 11, 2023 100.21 100.21 100.21 100.21
1234 AMEX VFMV Tue, Jan 10, 2023 99.75 99.90 99.43 99.90
1233 AMEX VFMV Mon, Jan 9, 2023 100.44 100.61 99.34 99.47
1232 AMEX VFMV Fri, Jan 6, 2023 100.14 100.63 100.14 100.47
1231 AMEX VFMV Thu, Jan 5, 2023 98.18 98.63 98.18 98.43
1230 AMEX VFMV Wed, Jan 4, 2023 99.46 99.46 98.81 98.93
1229 AMEX VFMV Tue, Jan 3, 2023 98.04 98.79 98.02 98.67
1228 AMEX VFMV Fri, Dec 30, 2022 98.33 98.38 98.10 98.38
1227 AMEX VFMV Thu, Dec 29, 2022 98.60 99.02 98.60 98.79
1226 AMEX VFMV Wed, Dec 28, 2022 99.28 99.33 97.63 97.73
1225 AMEX VFMV Tue, Dec 27, 2022 98.68 98.89 98.29 98.78
1224 AMEX VFMV Fri, Dec 23, 2022 98.64 98.64 98.32 98.61
1223 AMEX VFMV Thu, Dec 22, 2022 98.78 98.78 97.64 98.01
1222 AMEX VFMV Wed, Dec 21, 2022 99.24 99.36 99.05 98.42
1221 AMEX VFMV Tue, Dec 20, 2022 98.23 98.23 98.00 98.01
1220 AMEX VFMV Mon, Dec 19, 2022 98.85 98.85 97.58 97.86
1219 AMEX VFMV Fri, Dec 16, 2022 98.78 99.02 97.67 98.28
1218 AMEX VFMV Thu, Dec 15, 2022 100.49 100.49 98.64 98.85
1217 AMEX VFMV Wed, Dec 14, 2022 100.84 101.74 100.58 100.80
1216 AMEX VFMV Tue, Dec 13, 2022 103.47 103.47 100.61 100.99
1215 AMEX VFMV Mon, Dec 12, 2022 100.23 100.83 100.23 100.81
1214 AMEX VFMV Fri, Dec 9, 2022 101.37 101.37 100.08 100.08
1213 AMEX VFMV Thu, Dec 8, 2022 100.79 100.83 100.79 100.83
1212 AMEX VFMV Wed, Dec 7, 2022 100.82 100.88 100.62 100.62
1211 AMEX VFMV Tue, Dec 6, 2022 101.19 101.19 100.35 100.64
1210 AMEX VFMV Mon, Dec 5, 2022 101.77 101.77 101.15 101.36
1209 AMEX VFMV Fri, Dec 2, 2022 101.88 102.91 101.88 102.86
1208 AMEX VFMV Thu, Dec 1, 2022 102.67 102.67 102.67 102.67
1207 AMEX VFMV Wed, Nov 30, 2022 100.96 102.78 100.48 102.78
1206 AMEX VFMV Tue, Nov 29, 2022 101.74 101.74 100.82 100.93
1205 AMEX VFMV Mon, Nov 28, 2022 101.88 101.93 100.99 101.02
1204 AMEX VFMV Fri, Nov 25, 2022 102.31 102.31 102.14 102.14
1203 AMEX VFMV Wed, Nov 23, 2022 101.74 101.77 101.60 101.77
1202 AMEX VFMV Tue, Nov 22, 2022 101.09 101.51 101.05 101.51
1201 AMEX VFMV Mon, Nov 21, 2022 99.36 100.81 99.36 100.61
1200 AMEX VFMV Fri, Nov 18, 2022 100.25 100.25 99.88 100.17
1199 AMEX VFMV Thu, Nov 17, 2022 99.35 99.41 99.05 99.41
1198 AMEX VFMV Wed, Nov 16, 2022 99.15 99.45 99.04 99.17
1197 AMEX VFMV Tue, Nov 15, 2022 99.95 100.06 99.30 99.30
1196 AMEX VFMV Mon, Nov 14, 2022 97.77 99.58 97.77 98.76
1195 AMEX VFMV Fri, Nov 11, 2022 99.81 99.81 98.36 98.70
1194 AMEX VFMV Thu, Nov 10, 2022 99.13 99.61 98.72 99.61
1193 AMEX VFMV Wed, Nov 9, 2022 97.71 97.73 96.82 96.82
1192 AMEX VFMV Tue, Nov 8, 2022 97.73 97.76 97.37 97.70
1191 AMEX VFMV Mon, Nov 7, 2022 97.00 97.59 97.00 97.48
1190 AMEX VFMV Fri, Nov 4, 2022 97.54 97.54 96.28 96.70
1189 AMEX VFMV Thu, Nov 3, 2022 96.22 96.22 95.90 95.90
1188 AMEX VFMV Wed, Nov 2, 2022 99.03 99.03 96.98 96.98
1187 AMEX VFMV Tue, Nov 1, 2022 98.91 98.91 98.01 98.34
1186 AMEX VFMV Mon, Oct 31, 2022 98.12 98.47 98.12 98.40
1185 AMEX VFMV Fri, Oct 28, 2022 97.96 98.64 97.96 98.64
1184 AMEX VFMV Thu, Oct 27, 2022 97.27 97.27 95.97 95.97
1183 AMEX VFMV Wed, Oct 26, 2022 96.81 96.81 96.21 96.23
1182 AMEX VFMV Tue, Oct 25, 2022 95.68 95.84 95.68 95.84
1181 AMEX VFMV Mon, Oct 24, 2022 94.93 94.93 94.70 94.74
1180 AMEX VFMV Fri, Oct 21, 2022 93.28 93.96 93.20 93.80
1179 AMEX VFMV Thu, Oct 20, 2022 92.47 92.47 91.99 92.24
1178 AMEX VFMV Wed, Oct 19, 2022 92.58 92.59 92.23 92.59
1177 AMEX VFMV Tue, Oct 18, 2022 93.48 93.48 92.90 93.01
1176 AMEX VFMV Mon, Oct 17, 2022 92.44 92.47 92.32 92.34
1175 AMEX VFMV Fri, Oct 14, 2022 90.79 90.79 90.79 90.79
1174 AMEX VFMV Thu, Oct 13, 2022 87.69 92.05 87.69 91.84
1173 AMEX VFMV Wed, Oct 12, 2022 90.29 90.30 89.60 89.60
1172 AMEX VFMV Tue, Oct 11, 2022 89.74 90.40 89.74 90.19
1171 AMEX VFMV Mon, Oct 10, 2022 89.86 90.26 89.61 89.94
1170 AMEX VFMV Fri, Oct 7, 2022 90.84 90.84 89.49 89.85
1169 AMEX VFMV Thu, Oct 6, 2022 91.75 92.01 91.52 91.52
1168 AMEX VFMV Wed, Oct 5, 2022 91.16 92.85 91.16 92.56
1167 AMEX VFMV Tue, Oct 4, 2022 92.70 93.05 92.65 93.05
1166 AMEX VFMV Mon, Oct 3, 2022 89.25 91.46 89.25 90.97
1165 AMEX VFMV Fri, Sep 30, 2022 90.39 90.39 89.16 89.16
1164 AMEX VFMV Thu, Sep 29, 2022 90.37 90.37 89.94 90.36
1163 AMEX VFMV Wed, Sep 28, 2022 91.36 91.84 91.36 91.84
1162 AMEX VFMV Tue, Sep 27, 2022 91.25 91.45 90.00 90.34
1161 AMEX VFMV Mon, Sep 26, 2022 91.65 91.70 90.75 91.01
1160 AMEX VFMV Fri, Sep 23, 2022 91.81 91.83 91.09 91.75
1159 AMEX VFMV Thu, Sep 22, 2022 92.93 93.56 92.93 93.08
1158 AMEX VFMV Wed, Sep 21, 2022 95.56 95.56 93.98 93.98
1157 AMEX VFMV Tue, Sep 20, 2022 94.37 94.88 94.37 94.88
1156 AMEX VFMV Mon, Sep 19, 2022 95.40 95.77 95.04 95.77
1155 AMEX VFMV Fri, Sep 16, 2022 95.10 95.48 95.08 95.48
1154 AMEX VFMV Thu, Sep 15, 2022 95.19 96.07 95.19 95.60
1153 AMEX VFMV Wed, Sep 14, 2022 96.27 96.47 96.11 96.11
1152 AMEX VFMV Tue, Sep 13, 2022 96.55 96.55 95.90 95.90
1151 AMEX VFMV Mon, Sep 12, 2022 98.83 99.02 98.72 98.85
1150 AMEX VFMV Fri, Sep 9, 2022 97.98 98.14 97.86 98.14
1149 AMEX VFMV Thu, Sep 8, 2022 96.05 97.18 96.05 97.06
1148 AMEX VFMV Wed, Sep 7, 2022 96.54 97.18 96.49 97.15
1147 AMEX VFMV Tue, Sep 6, 2022 95.81 95.81 95.81 95.81
1146 AMEX VFMV Fri, Sep 2, 2022 96.37 96.44 96.37 96.44
1145 AMEX VFMV Thu, Sep 1, 2022 96.84 97.47 96.84 97.47
1144 AMEX VFMV Wed, Aug 31, 2022 97.83 97.83 97.28 97.28
1143 AMEX VFMV Tue, Aug 30, 2022 99.00 99.00 97.69 97.87
1142 AMEX VFMV Mon, Aug 29, 2022 99.00 99.13 98.42 98.72
1141 AMEX VFMV Fri, Aug 26, 2022 101.51 101.51 99.31 99.31
1140 AMEX VFMV Thu, Aug 25, 2022 100.08 101.50 100.08 101.50
1139 AMEX VFMV Wed, Aug 24, 2022 100.49 100.63 100.43 100.58
1138 AMEX VFMV Tue, Aug 23, 2022 101.05 101.05 100.50 100.50
1137 AMEX VFMV Mon, Aug 22, 2022 101.74 101.75 101.20 101.27
1136 AMEX VFMV Fri, Aug 19, 2022 102.92 102.92 102.65 102.83
1135 AMEX VFMV Thu, Aug 18, 2022 102.75 103.33 102.75 103.33
1134 AMEX VFMV Wed, Aug 17, 2022 103.03 103.36 102.97 103.05
1133 AMEX VFMV Tue, Aug 16, 2022 103.26 103.79 103.26 103.52
1132 AMEX VFMV Mon, Aug 15, 2022 102.91 103.13 102.39 103.13
1131 AMEX VFMV Fri, Aug 12, 2022 101.67 102.49 101.57 102.47
1130 AMEX VFMV Thu, Aug 11, 2022 101.67 101.67 101.05 101.12
1129 AMEX VFMV Wed, Aug 10, 2022 101.00 101.19 100.92 101.19
1128 AMEX VFMV Tue, Aug 9, 2022 100.80 100.80 99.85 99.99
1127 AMEX VFMV Mon, Aug 8, 2022 100.43 100.69 99.95 100.15
1126 AMEX VFMV Fri, Aug 5, 2022 99.55 99.90 99.55 99.88
1125 AMEX VFMV Thu, Aug 4, 2022 100.16 100.16 99.89 99.89
1124 AMEX VFMV Wed, Aug 3, 2022 99.37 100.32 99.37 100.17
1123 AMEX VFMV Tue, Aug 2, 2022 100.16 100.16 99.72 99.72
1122 AMEX VFMV Mon, Aug 1, 2022 100.84 100.94 100.14 100.59
1121 AMEX VFMV Fri, Jul 29, 2022 100.04 100.58 100.04 100.55
1120 AMEX VFMV Thu, Jul 28, 2022 100.53 100.53 99.73 100.26
1119 AMEX VFMV Wed, Jul 27, 2022 99.10 99.93 99.10 99.93
1118 AMEX VFMV Tue, Jul 26, 2022 98.71 98.95 98.71 98.92
1117 AMEX VFMV Mon, Jul 25, 2022 98.81 98.81 98.58 98.61
1116 AMEX VFMV Fri, Jul 22, 2022 98.81 98.81 97.71 98.19
1115 AMEX VFMV Thu, Jul 21, 2022 98.63 98.63 97.89 98.43
1114 AMEX VFMV Wed, Jul 20, 2022 97.72 98.28 97.72 98.09
1113 AMEX VFMV Tue, Jul 19, 2022 97.35 98.05 97.35 98.05
1112 AMEX VFMV Mon, Jul 18, 2022 98.45 98.45 96.33 96.33
1111 AMEX VFMV Fri, Jul 15, 2022 96.81 97.22 96.81 97.22
1110 AMEX VFMV Thu, Jul 14, 2022 96.08 96.08 95.10 96.03
1109 AMEX VFMV Wed, Jul 13, 2022 96.05 96.68 95.76 96.45
1108 AMEX VFMV Tue, Jul 12, 2022 97.36 97.36 96.41 96.61
1107 AMEX VFMV Mon, Jul 11, 2022 97.82 97.82 97.10 97.16
1106 AMEX VFMV Fri, Jul 8, 2022 97.50 97.70 97.36 97.62
1105 AMEX VFMV Thu, Jul 7, 2022 97.71 97.71 97.66 97.66
1104 AMEX VFMV Wed, Jul 6, 2022 96.52 97.24 96.52 97.24
1103 AMEX VFMV Tue, Jul 5, 2022 97.50 97.50 95.47 97.09
1102 AMEX VFMV Fri, Jul 1, 2022 96.90 97.61 96.27 97.61
1101 AMEX VFMV Thu, Jun 30, 2022 96.59 96.59 96.31 96.31
1100 AMEX VFMV Wed, Jun 29, 2022 96.55 96.57 96.44 96.57
1099 AMEX VFMV Tue, Jun 28, 2022 98.77 98.77 96.80 96.38
1098 AMEX VFMV Mon, Jun 27, 2022 98.01 98.43 98.01 98.09
1097 AMEX VFMV Fri, Jun 24, 2022 97.29 98.02 97.25 98.02
1096 AMEX VFMV Thu, Jun 23, 2022 95.96 95.96 95.17 95.96
1095 AMEX VFMV Wed, Jun 22, 2022 95.41 95.41 95.01 95.12
1094 AMEX VFMV Tue, Jun 21, 2022 94.37 94.75 93.83 94.70
1093 AMEX VFMV Fri, Jun 17, 2022 91.94 92.98 91.94 92.77
1092 AMEX VFMV Thu, Jun 16, 2022 92.55 92.57 92.10 92.10
1091 AMEX VFMV Wed, Jun 15, 2022 94.01 95.16 94.01 94.49
1090 AMEX VFMV Tue, Jun 14, 2022 95.35 95.37 93.48 93.65
1089 AMEX VFMV Mon, Jun 13, 2022 95.23 95.23 94.30 94.38
1088 AMEX VFMV Fri, Jun 10, 2022 96.83 97.49 96.83 97.15
1087 AMEX VFMV Thu, Jun 9, 2022 100.49 100.49 98.37 98.37
1086 AMEX VFMV Wed, Jun 8, 2022 100.74 100.94 100.08 100.08
1085 AMEX VFMV Tue, Jun 7, 2022 100.74 101.23 100.74 101.23
1084 AMEX VFMV Mon, Jun 6, 2022 100.56 100.56 100.37 100.55
1083 AMEX VFMV Fri, Jun 3, 2022 100.50 100.84 100.27 100.38
1082 AMEX VFMV Thu, Jun 2, 2022 99.47 101.08 99.47 101.03
1081 AMEX VFMV Wed, Jun 1, 2022 100.28 100.60 100.22 100.28
1080 AMEX VFMV Tue, May 31, 2022 100.42 100.67 100.42 100.67
1079 AMEX VFMV Fri, May 27, 2022 101.30 101.30 101.30 101.30
1078 AMEX VFMV Thu, May 26, 2022 99.93 99.93 99.93 99.93
1077 AMEX VFMV Wed, May 25, 2022 98.61 98.93 98.61 98.89
1076 AMEX VFMV Tue, May 24, 2022 98.02 98.53 98.02 98.37
1075 AMEX VFMV Mon, May 23, 2022 98.26 98.26 97.86 97.86
1074 AMEX VFMV Fri, May 20, 2022 96.50 96.81 95.56 96.81
1073 AMEX VFMV Thu, May 19, 2022 96.14 96.54 95.93 96.47
1072 AMEX VFMV Wed, May 18, 2022 99.75 99.75 96.98 96.98
1071 AMEX VFMV Tue, May 17, 2022 99.00 99.75 98.75 99.75
1070 AMEX VFMV Mon, May 16, 2022 98.51 99.04 98.49 98.65
1069 AMEX VFMV Fri, May 13, 2022 97.88 98.25 97.80 98.25
1068 AMEX VFMV Thu, May 12, 2022 96.85 97.11 96.00 97.06
1067 AMEX VFMV Wed, May 11, 2022 97.18 98.34 96.63 96.63
1066 AMEX VFMV Tue, May 10, 2022 98.57 98.57 97.16 97.20
1065 AMEX VFMV Mon, May 9, 2022 97.81 98.25 97.54 97.54
1064 AMEX VFMV Fri, May 6, 2022 98.96 99.11 98.54 99.11
1063 AMEX VFMV Thu, May 5, 2022 98.95 99.22 98.95 99.22
1062 AMEX VFMV Wed, May 4, 2022 99.24 101.55 99.20 101.55
1061 AMEX VFMV Tue, May 3, 2022 99.12 99.12 99.03 99.03
1060 AMEX VFMV Mon, May 2, 2022 98.75 99.22 97.40 98.56
1059 AMEX VFMV Fri, Apr 29, 2022 100.65 100.74 98.71 98.71
1058 AMEX VFMV Thu, Apr 28, 2022 101.38 101.61 101.38 101.61
1057 AMEX VFMV Wed, Apr 27, 2022 99.86 100.50 99.86 100.31
1056 AMEX VFMV Tue, Apr 26, 2022 101.32 101.32 100.41 100.41
1055 AMEX VFMV Mon, Apr 25, 2022 102.00 102.18 101.01 102.18
1054 AMEX VFMV Fri, Apr 22, 2022 103.00 103.00 102.14 102.14
1053 AMEX VFMV Thu, Apr 21, 2022 105.81 105.83 104.55 104.55
1052 AMEX VFMV Wed, Apr 20, 2022 104.53 105.71 104.53 105.32
1051 AMEX VFMV Tue, Apr 19, 2022 104.27 104.64 104.27 104.64
1050 AMEX VFMV Mon, Apr 18, 2022 103.64 103.64 103.17 103.17
1049 AMEX VFMV Thu, Apr 14, 2022 104.74 104.74 103.87 103.87
1048 AMEX VFMV Wed, Apr 13, 2022 103.93 104.39 103.93 104.39
1047 AMEX VFMV Tue, Apr 12, 2022 104.54 104.54 103.44 103.64
1046 AMEX VFMV Mon, Apr 11, 2022 104.20 104.21 103.65 103.65
1045 AMEX VFMV Fri, Apr 8, 2022 103.90 104.84 103.90 104.54
1044 AMEX VFMV Thu, Apr 7, 2022 104.31 104.94 104.13 104.67
1043 AMEX VFMV Wed, Apr 6, 2022 103.07 104.14 103.07 104.07
1042 AMEX VFMV Tue, Apr 5, 2022 104.30 104.30 103.51 103.51
1041 AMEX VFMV Mon, Apr 4, 2022 104.77 104.77 103.71 103.89
1040 AMEX VFMV Fri, Apr 1, 2022 104.24 104.24 103.20 104.12
1039 AMEX VFMV Thu, Mar 31, 2022 104.32 104.32 103.39 103.39
1038 AMEX VFMV Wed, Mar 30, 2022 104.40 104.40 103.82 104.06
1037 AMEX VFMV Tue, Mar 29, 2022 103.94 104.37 103.73 104.37
1036 AMEX VFMV Mon, Mar 28, 2022 103.05 103.32 103.01 103.32
1035 AMEX VFMV Fri, Mar 25, 2022 102.54 102.92 102.54 102.92
1034 AMEX VFMV Thu, Mar 24, 2022 102.13 102.13 101.61 102.13
1033 AMEX VFMV Wed, Mar 23, 2022 101.87 101.87 101.31 101.31
1032 AMEX VFMV Tue, Mar 22, 2022 102.35 102.48 102.32 102.32
1031 AMEX VFMV Mon, Mar 21, 2022 102.21 102.21 101.61 101.84
1030 AMEX VFMV Fri, Mar 18, 2022 101.77 102.33 101.77 101.91
1029 AMEX VFMV Thu, Mar 17, 2022 100.75 101.59 100.75 101.59
1028 AMEX VFMV Wed, Mar 16, 2022 100.32 100.73 100.32 100.73
1027 AMEX VFMV Tue, Mar 15, 2022 99.80 99.98 99.80 99.98
1026 AMEX VFMV Mon, Mar 14, 2022 98.39 98.64 98.39 98.64
1025 AMEX VFMV Fri, Mar 11, 2022 99.43 99.75 98.66 98.66
1024 AMEX VFMV Thu, Mar 10, 2022 98.59 99.51 98.58 99.43
1023 AMEX VFMV Wed, Mar 9, 2022 98.76 99.58 98.76 99.45
1022 AMEX VFMV Tue, Mar 8, 2022 99.48 99.65 98.18 98.18
1021 AMEX VFMV Mon, Mar 7, 2022 100.27 100.27 99.75 99.75
1020 AMEX VFMV Fri, Mar 4, 2022 100.25 100.96 100.25 100.96
1019 AMEX VFMV Thu, Mar 3, 2022 100.81 100.81 100.81 100.81
1018 AMEX VFMV Wed, Mar 2, 2022 100.87 100.89 100.65 100.65
1017 AMEX VFMV Tue, Mar 1, 2022 99.05 99.69 99.05 99.09
1016 AMEX VFMV Mon, Feb 28, 2022 99.55 99.59 98.82 99.59
1015 AMEX VFMV Fri, Feb 25, 2022 97.21 99.88 97.21 99.88
1014 AMEX VFMV Thu, Feb 24, 2022 96.02 97.73 95.99 97.73
1013 AMEX VFMV Wed, Feb 23, 2022 98.60 98.60 97.11 97.11
1012 AMEX VFMV Tue, Feb 22, 2022 97.90 98.64 97.90 98.09
1011 AMEX VFMV Fri, Feb 18, 2022 99.19 99.19 98.42 98.72
1010 AMEX VFMV Thu, Feb 17, 2022 99.00 99.13 99.00 99.13
1009 AMEX VFMV Wed, Feb 16, 2022 99.87 100.54 99.65 100.29
1008 AMEX VFMV Tue, Feb 15, 2022 100.40 100.43 100.28 100.28
1007 AMEX VFMV Mon, Feb 14, 2022 100.26 100.26 99.19 99.80
1006 AMEX VFMV Fri, Feb 11, 2022 100.95 100.95 100.00 100.35
1005 AMEX VFMV Thu, Feb 10, 2022 102.26 102.26 101.01 101.01
1004 AMEX VFMV Wed, Feb 9, 2022 102.80 102.94 102.80 102.94
1003 AMEX VFMV Tue, Feb 8, 2022 102.14 102.20 102.09 102.20
1002 AMEX VFMV Mon, Feb 7, 2022 102.00 102.00 101.31 101.31
1001 AMEX VFMV Fri, Feb 4, 2022 100.82 101.63 100.82 101.52
1000 AMEX VFMV Thu, Feb 3, 2022 101.88 101.95 101.40 101.40
999 AMEX VFMV Wed, Feb 2, 2022 101.91 102.55 101.88 102.48
998 AMEX VFMV Tue, Feb 1, 2022 101.15 101.73 101.11 101.73
997 AMEX VFMV Mon, Jan 31, 2022 100.63 101.67 100.60 101.67
996 AMEX VFMV Fri, Jan 28, 2022 97.89 100.32 97.84 100.32
995 AMEX VFMV Thu, Jan 27, 2022 100.16 100.16 98.44 98.61
994 AMEX VFMV Wed, Jan 26, 2022 100.60 100.60 98.62 98.62
993 AMEX VFMV Tue, Jan 25, 2022 100.95 100.95 98.97 99.56
992 AMEX VFMV Mon, Jan 24, 2022 100.00 100.97 98.94 100.97
991 AMEX VFMV Fri, Jan 21, 2022 101.51 101.51 100.62 100.71
990 AMEX VFMV Thu, Jan 20, 2022 103.19 103.19 101.21 101.21
989 AMEX VFMV Wed, Jan 19, 2022 102.65 102.79 102.25 102.25
988 AMEX VFMV Tue, Jan 18, 2022 103.31 103.31 102.25 102.38
987 AMEX VFMV Fri, Jan 14, 2022 103.29 103.68 102.94 103.68
986 AMEX VFMV Thu, Jan 13, 2022 104.60 104.60 103.71 103.71
985 AMEX VFMV Wed, Jan 12, 2022 104.69 104.72 104.57 104.72
984 AMEX VFMV Tue, Jan 11, 2022 104.56 104.58 104.56 104.58
983 AMEX VFMV Mon, Jan 10, 2022 103.62 104.12 103.35 104.12
982 AMEX VFMV Fri, Jan 7, 2022 104.58 104.60 104.41 104.41
981 AMEX VFMV Thu, Jan 6, 2022 105.03 105.24 104.73 104.73
980 AMEX VFMV Wed, Jan 5, 2022 105.57 106.32 104.88 104.88
979 AMEX VFMV Tue, Jan 4, 2022 106.28 106.28 106.02 106.09
978 AMEX VFMV Mon, Jan 3, 2022 106.09 106.30 105.52 106.16
977 AMEX VFMV Fri, Dec 31, 2021 107.34 107.34 106.55 106.57
976 AMEX VFMV Thu, Dec 30, 2021 107.33 107.33 106.69 106.69
975 AMEX VFMV Wed, Dec 29, 2021 106.77 106.84 106.55 106.84
974 AMEX VFMV Tue, Dec 28, 2021 106.63 106.73 106.35 106.43
973 AMEX VFMV Mon, Dec 27, 2021 106.04 106.38 106.04 106.38
972 AMEX VFMV Thu, Dec 23, 2021 105.74 105.86 105.62 105.25
971 AMEX VFMV Wed, Dec 22, 2021 104.43 105.14 104.43 105.14
970 AMEX VFMV Tue, Dec 21, 2021 104.52 104.52 103.94 104.46
969 AMEX VFMV Mon, Dec 20, 2021 103.18 103.78 103.18 103.78
968 AMEX VFMV Fri, Dec 17, 2021 104.37 104.95 104.35 104.36
967 AMEX VFMV Thu, Dec 16, 2021 105.50 105.50 105.01 105.33
966 AMEX VFMV Wed, Dec 15, 2021 104.73 104.80 104.73 104.80
965 AMEX VFMV Tue, Dec 14, 2021 103.21 103.31 103.18 103.31
964 AMEX VFMV Mon, Dec 13, 2021 103.63 104.16 103.63 103.89
963 AMEX VFMV Fri, Dec 10, 2021 103.36 103.36 103.36 103.36
962 AMEX VFMV Thu, Dec 9, 2021 102.80 102.88 102.51 102.51
961 AMEX VFMV Wed, Dec 8, 2021 103.03 103.21 103.03 103.21
960 AMEX VFMV Tue, Dec 7, 2021 102.88 102.95 102.88 102.95
959 AMEX VFMV Mon, Dec 6, 2021 101.89 102.26 101.89 102.08
958 AMEX VFMV Fri, Dec 3, 2021 101.58 101.92 100.52 101.03
957 AMEX VFMV Thu, Dec 2, 2021 100.52 101.40 100.49 101.03
956 AMEX VFMV Wed, Dec 1, 2021 100.00 100.00 100.00 100.00
955 AMEX VFMV Tue, Nov 30, 2021 101.22 101.22 100.26 100.26
954 AMEX VFMV Mon, Nov 29, 2021 102.41 102.63 102.41 102.61
953 AMEX VFMV Fri, Nov 26, 2021 102.82 102.82 101.71 101.93
952 AMEX VFMV Wed, Nov 24, 2021 103.25 103.41 103.16 103.41
951 AMEX VFMV Tue, Nov 23, 2021 103.44 103.44 103.44 103.44
950 AMEX VFMV Mon, Nov 22, 2021 103.93 103.98 103.36 103.36
949 AMEX VFMV Fri, Nov 19, 2021 104.07 104.07 103.56 103.56
948 AMEX VFMV Thu, Nov 18, 2021 103.49 103.58 103.49 103.57
947 AMEX VFMV Wed, Nov 17, 2021 103.82 103.85 103.67 103.85
946 AMEX VFMV Tue, Nov 16, 2021 104.16 104.25 104.08 104.08
945 AMEX VFMV Mon, Nov 15, 2021 103.61 104.02 103.61 103.75
944 AMEX VFMV Fri, Nov 12, 2021 103.92 103.92 103.74 103.74
943 AMEX VFMV Thu, Nov 11, 2021 103.30 103.34 103.28 103.28
942 AMEX VFMV Wed, Nov 10, 2021 103.40 103.40 103.27 103.27
941 AMEX VFMV Tue, Nov 9, 2021 103.12 103.26 102.93 103.26
940 AMEX VFMV Mon, Nov 8, 2021 102.94 103.21 102.94 103.21
939 AMEX VFMV Fri, Nov 5, 2021 103.45 103.51 103.14 103.22
938 AMEX VFMV Thu, Nov 4, 2021 103.42 103.42 103.18 103.37
937 AMEX VFMV Wed, Nov 3, 2021 102.89 103.04 102.89 103.04
936 AMEX VFMV Tue, Nov 2, 2021 102.26 102.53 102.21 102.40
935 AMEX VFMV Mon, Nov 1, 2021 101.95 101.95 101.82 101.92
934 AMEX VFMV Fri, Oct 29, 2021 101.68 101.87 101.68 101.87
933 AMEX VFMV Thu, Oct 28, 2021 101.41 101.45 101.23 101.45
932 AMEX VFMV Wed, Oct 27, 2021 101.16 101.25 100.81 100.81
931 AMEX VFMV Tue, Oct 26, 2021 102.96 102.96 101.81 101.81
930 AMEX VFMV Mon, Oct 25, 2021 101.90 102.02 101.70 101.70
929 AMEX VFMV Fri, Oct 22, 2021 101.70 101.80 101.47 101.71
928 AMEX VFMV Thu, Oct 21, 2021 101.18 101.37 101.18 101.37
927 AMEX VFMV Wed, Oct 20, 2021 101.21 101.21 101.12 101.12
926 AMEX VFMV Tue, Oct 19, 2021 100.06 100.52 100.06 100.52
925 AMEX VFMV Mon, Oct 18, 2021 99.70 99.92 99.70 99.79
924 AMEX VFMV Fri, Oct 15, 2021 100.24 100.24 99.80 99.80
923 AMEX VFMV Thu, Oct 14, 2021 99.61 99.70 99.61 99.70
922 AMEX VFMV Wed, Oct 13, 2021 98.35 98.55 98.35 98.53
921 AMEX VFMV Tue, Oct 12, 2021 97.91 98.46 97.91 98.03
920 AMEX VFMV Mon, Oct 11, 2021 98.96 98.96 98.27 98.27
919 AMEX VFMV Fri, Oct 8, 2021 99.81 99.81 98.78 98.78
918 AMEX VFMV Thu, Oct 7, 2021 99.62 99.62 99.11 99.11
917 AMEX VFMV Wed, Oct 6, 2021 96.96 98.36 96.96 98.36
916 AMEX VFMV Tue, Oct 5, 2021 98.37 98.37 98.05 98.05
915 AMEX VFMV Mon, Oct 4, 2021 97.40 97.40 97.39 97.39
914 AMEX VFMV Fri, Oct 1, 2021 97.08 98.32 97.08 98.12
913 AMEX VFMV Thu, Sep 30, 2021 99.32 99.32 97.63 97.63
912 AMEX VFMV Wed, Sep 29, 2021 99.60 99.60 98.42 98.42
911 AMEX VFMV Tue, Sep 28, 2021 98.85 99.51 97.82 97.82
910 AMEX VFMV Mon, Sep 27, 2021 99.37 99.37 99.19 99.19
909 AMEX VFMV Fri, Sep 24, 2021 99.82 99.82 99.82 99.82
908 AMEX VFMV Thu, Sep 23, 2021 100.41 100.41 100.41 99.75
907 AMEX VFMV Wed, Sep 22, 2021 99.50 99.88 99.50 99.71
906 AMEX VFMV Tue, Sep 21, 2021 99.99 99.99 99.50 99.50
905 AMEX VFMV Mon, Sep 20, 2021 99.91 99.91 99.52 99.56
904 AMEX VFMV Fri, Sep 17, 2021 100.65 100.68 100.57 100.66
903 AMEX VFMV Thu, Sep 16, 2021 100.98 101.18 100.98 101.18
902 AMEX VFMV Wed, Sep 15, 2021 101.28 101.43 101.28 101.38
901 AMEX VFMV Tue, Sep 14, 2021 101.38 101.38 100.91 100.93
900 AMEX VFMV Mon, Sep 13, 2021 101.62 101.62 101.07 101.34
899 AMEX VFMV Fri, Sep 10, 2021 101.90 102.07 101.54 101.54
898 AMEX VFMV Thu, Sep 9, 2021 103.41 103.41 102.02 102.02
897 AMEX VFMV Wed, Sep 8, 2021 102.89 102.91 102.87 102.87
896 AMEX VFMV Tue, Sep 7, 2021 104.10 104.10 102.41 102.41
895 AMEX VFMV Fri, Sep 3, 2021 103.49 103.70 103.47 103.47
894 AMEX VFMV Thu, Sep 2, 2021 103.42 103.58 103.36 103.58
893 AMEX VFMV Wed, Sep 1, 2021 103.04 103.29 103.04 103.14
892 AMEX VFMV Tue, Aug 31, 2021 103.08 103.08 102.85 103.02
891 AMEX VFMV Mon, Aug 30, 2021 102.82 103.03 102.82 102.93
890 AMEX VFMV Fri, Aug 27, 2021 101.70 102.48 101.70 102.48
889 AMEX VFMV Thu, Aug 26, 2021 102.17 102.17 101.78 101.78
888 AMEX VFMV Wed, Aug 25, 2021 102.73 102.73 102.48 102.50
887 AMEX VFMV Tue, Aug 24, 2021 102.68 102.74 102.48 102.48
886 AMEX VFMV Mon, Aug 23, 2021 102.89 103.15 102.87 102.91
885 AMEX VFMV Fri, Aug 20, 2021 102.65 102.65 102.65 102.65
884 AMEX VFMV Thu, Aug 19, 2021 101.89 102.08 101.86 101.86
883 AMEX VFMV Wed, Aug 18, 2021 102.75 102.75 101.59 101.59
882 AMEX VFMV Tue, Aug 17, 2021 102.65 102.79 102.49 102.79
881 AMEX VFMV Mon, Aug 16, 2021 102.13 102.92 102.12 102.92
880 AMEX VFMV Fri, Aug 13, 2021 101.29 102.37 101.29 102.35
879 AMEX VFMV Thu, Aug 12, 2021 101.69 101.92 101.69 101.91
878 AMEX VFMV Wed, Aug 11, 2021 101.70 101.70 101.70 101.70
877 AMEX VFMV Tue, Aug 10, 2021 101.64 101.64 101.45 101.45
876 AMEX VFMV Mon, Aug 9, 2021 101.37 101.46 101.37 101.38
875 AMEX VFMV Fri, Aug 6, 2021 101.56 101.56 101.56 101.56
874 AMEX VFMV Thu, Aug 5, 2021 101.38 101.68 101.38 101.68
873 AMEX VFMV Wed, Aug 4, 2021 101.68 101.68 101.43 101.43
872 AMEX VFMV Tue, Aug 3, 2021 101.22 101.84 101.22 101.84
871 AMEX VFMV Mon, Aug 2, 2021 101.68 101.68 101.30 101.30
870 AMEX VFMV Fri, Jul 30, 2021 101.44 101.44 101.31 101.31
869 AMEX VFMV Thu, Jul 29, 2021 101.42 101.42 101.41 101.41
868 AMEX VFMV Wed, Jul 28, 2021 100.94 101.18 100.93 101.18
867 AMEX VFMV Tue, Jul 27, 2021 101.10 101.15 100.89 101.11
866 AMEX VFMV Mon, Jul 26, 2021 101.60 101.60 101.43 101.44
865 AMEX VFMV Fri, Jul 23, 2021 101.31 101.44 101.31 101.44
864 AMEX VFMV Thu, Jul 22, 2021 100.10 100.40 100.10 100.40
863 AMEX VFMV Wed, Jul 21, 2021 100.07 100.07 100.07 100.07
862 AMEX VFMV Tue, Jul 20, 2021 100.42 100.42 100.12 100.12
861 AMEX VFMV Mon, Jul 19, 2021 98.99 99.41 98.75 99.17
860 AMEX VFMV Fri, Jul 16, 2021 100.22 100.22 99.94 99.96
859 AMEX VFMV Thu, Jul 15, 2021 99.85 99.95 99.75 99.95
858 AMEX VFMV Wed, Jul 14, 2021 99.90 99.90 99.90 99.90
857 AMEX VFMV Tue, Jul 13, 2021 99.80 99.80 99.66 99.66
856 AMEX VFMV Mon, Jul 12, 2021 99.66 99.93 99.66 99.93
855 AMEX VFMV Fri, Jul 9, 2021 99.49 100.00 99.49 100.00
854 AMEX VFMV Thu, Jul 8, 2021 99.20 99.37 99.20 99.32
853 AMEX VFMV Wed, Jul 7, 2021 99.99 100.10 99.96 100.07
852 AMEX VFMV Tue, Jul 6, 2021 99.01 99.65 99.01 99.65
851 AMEX VFMV Fri, Jul 2, 2021 99.56 99.58 99.55 99.58
850 AMEX VFMV Thu, Jul 1, 2021 98.65 98.81 98.65 98.76
849 AMEX VFMV Wed, Jun 30, 2021 97.56 98.35 97.56 98.33
848 AMEX VFMV Tue, Jun 29, 2021 98.00 98.45 98.00 98.33
847 AMEX VFMV Mon, Jun 28, 2021 98.46 98.50 98.46 98.32
846 AMEX VFMV Fri, Jun 25, 2021 98.14 98.49 98.14 98.49
845 AMEX VFMV Thu, Jun 24, 2021 97.80 97.92 97.80 97.88
844 AMEX VFMV Wed, Jun 23, 2021 97.58 97.58 97.31 97.31
843 AMEX VFMV Tue, Jun 22, 2021 97.73 97.75 97.35 97.75
842 AMEX VFMV Mon, Jun 21, 2021 96.98 97.51 96.98 97.51
841 AMEX VFMV Fri, Jun 18, 2021 96.79 96.82 96.53 96.53
840 AMEX VFMV Thu, Jun 17, 2021 97.59 97.59 97.59 97.59
839 AMEX VFMV Wed, Jun 16, 2021 98.10 98.10 97.46 97.48
838 AMEX VFMV Tue, Jun 15, 2021 98.27 98.30 98.19 98.24
837 AMEX VFMV Mon, Jun 14, 2021 98.15 98.49 98.14 98.49
836 AMEX VFMV Fri, Jun 11, 2021 98.20 98.45 98.20 98.45
835 AMEX VFMV Thu, Jun 10, 2021 98.00 98.28 97.73 98.28
834 AMEX VFMV Wed, Jun 9, 2021 97.75 97.78 97.57 97.57
833 AMEX VFMV Tue, Jun 8, 2021 97.52 97.55 97.30 97.39
832 AMEX VFMV Mon, Jun 7, 2021 97.64 97.64 97.27 97.47
831 AMEX VFMV Fri, Jun 4, 2021 96.91 97.22 96.91 97.22
830 AMEX VFMV Thu, Jun 3, 2021 96.25 96.52 96.04 96.52
829 AMEX VFMV Wed, Jun 2, 2021 96.46 96.46 96.28 96.30
828 AMEX VFMV Tue, Jun 1, 2021 96.82 96.91 96.46 96.46
827 AMEX VFMV Fri, May 28, 2021 97.05 97.10 96.83 96.83
826 AMEX VFMV Thu, May 27, 2021 96.88 97.04 96.65 96.70
825 AMEX VFMV Wed, May 26, 2021 96.73 96.84 96.68 96.75
824 AMEX VFMV Tue, May 25, 2021 96.35 96.84 96.35 96.46
823 AMEX VFMV Mon, May 24, 2021 96.80 97.23 96.80 96.87
822 AMEX VFMV Fri, May 21, 2021 96.79 96.79 96.66 96.66
821 AMEX VFMV Thu, May 20, 2021 96.64 96.95 96.61 96.75
820 AMEX VFMV Wed, May 19, 2021 94.89 95.72 94.89 95.72
819 AMEX VFMV Tue, May 18, 2021 96.28 96.45 95.88 95.88
818 AMEX VFMV Mon, May 17, 2021 96.19 96.48 96.19 96.35
817 AMEX VFMV Fri, May 14, 2021 96.31 96.80 96.31 96.80
816 AMEX VFMV Thu, May 13, 2021 95.98 95.98 95.88 95.88
815 AMEX VFMV Wed, May 12, 2021 94.90 94.90 94.53 94.53
814 AMEX VFMV Tue, May 11, 2021 95.90 96.00 95.67 95.75
813 AMEX VFMV Mon, May 10, 2021 97.38 97.38 96.62 96.62
812 AMEX VFMV Fri, May 7, 2021 96.42 97.20 96.42 96.97
811 AMEX VFMV Thu, May 6, 2021 96.24 96.49 95.72 96.49
810 AMEX VFMV Wed, May 5, 2021 96.10 96.12 95.84 95.88
809 AMEX VFMV Tue, May 4, 2021 95.56 95.89 95.56 95.89
808 AMEX VFMV Mon, May 3, 2021 95.74 96.62 95.74 96.41
807 AMEX VFMV Fri, Apr 30, 2021 95.62 95.62 95.62 95.62
806 AMEX VFMV Thu, Apr 29, 2021 95.95 96.24 95.95 96.24
805 AMEX VFMV Wed, Apr 28, 2021 95.81 96.14 95.77 95.88
804 AMEX VFMV Tue, Apr 27, 2021 96.37 96.38 96.31 96.31
803 AMEX VFMV Mon, Apr 26, 2021 96.87 96.89 96.66 96.66
802 AMEX VFMV Fri, Apr 23, 2021 97.21 97.38 97.13 97.13
801 AMEX VFMV Thu, Apr 22, 2021 97.50 97.50 96.64 96.64
800 AMEX VFMV Wed, Apr 21, 2021 97.08 97.16 97.08 97.16
799 AMEX VFMV Tue, Apr 20, 2021 97.02 97.02 96.65 96.77
798 AMEX VFMV Mon, Apr 19, 2021 97.37 97.37 96.59 96.62
797 AMEX VFMV Fri, Apr 16, 2021 97.28 97.28 97.11 97.11
796 AMEX VFMV Thu, Apr 15, 2021 96.30 96.64 96.30 96.64
795 AMEX VFMV Wed, Apr 14, 2021 95.80 96.00 95.50 95.51
794 AMEX VFMV Tue, Apr 13, 2021 95.49 95.72 95.49 95.67
793 AMEX VFMV Mon, Apr 12, 2021 95.25 95.40 95.25 95.40
792 AMEX VFMV Fri, Apr 9, 2021 95.01 95.36 95.01 95.36
791 AMEX VFMV Thu, Apr 8, 2021 95.04 95.04 94.98 95.04
790 AMEX VFMV Wed, Apr 7, 2021 94.79 94.81 94.69 94.69
789 AMEX VFMV Tue, Apr 6, 2021 95.51 95.51 95.10 95.10
788 AMEX VFMV Mon, Apr 5, 2021 94.50 95.48 94.50 95.48
787 AMEX VFMV Thu, Apr 1, 2021 93.81 94.34 93.81 94.34
786 AMEX VFMV Wed, Mar 31, 2021 93.47 93.82 93.46 93.46
785 AMEX VFMV Tue, Mar 30, 2021 93.21 93.21 92.98 92.98
784 AMEX VFMV Mon, Mar 29, 2021 93.63 93.63 93.63 93.63
783 AMEX VFMV Fri, Mar 26, 2021 91.95 93.36 91.95 93.36
782 AMEX VFMV Thu, Mar 25, 2021 91.47 91.87 91.45 91.87
781 AMEX VFMV Wed, Mar 24, 2021 91.81 91.81 91.43 91.43
780 AMEX VFMV Tue, Mar 23, 2021 92.35 92.68 92.06 92.06
779 AMEX VFMV Mon, Mar 22, 2021 92.48 92.48 92.24 92.41
778 AMEX VFMV Fri, Mar 19, 2021 91.53 92.03 91.53 91.86
777 AMEX VFMV Thu, Mar 18, 2021 92.09 92.09 91.53 91.53
776 AMEX VFMV Wed, Mar 17, 2021 92.52 92.52 92.16 92.48
775 AMEX VFMV Tue, Mar 16, 2021 92.98 93.20 92.87 92.93
774 AMEX VFMV Mon, Mar 15, 2021 92.57 92.87 92.56 92.87
773 AMEX VFMV Fri, Mar 12, 2021 92.23 92.59 92.23 92.59
772 AMEX VFMV Thu, Mar 11, 2021 92.33 92.52 92.33 92.37
771 AMEX VFMV Wed, Mar 10, 2021 91.82 91.94 91.65 91.67
770 AMEX VFMV Tue, Mar 9, 2021 91.89 91.89 91.25 91.25
769 AMEX VFMV Mon, Mar 8, 2021 91.09 91.47 90.43 90.43
768 AMEX VFMV Fri, Mar 5, 2021 89.04 90.49 89.04 90.49
767 AMEX VFMV Thu, Mar 4, 2021 89.62 89.99 88.45 88.45
766 AMEX VFMV Wed, Mar 3, 2021 90.09 90.44 89.89 89.89
765 AMEX VFMV Tue, Mar 2, 2021 90.96 91.27 90.87 90.87
764 AMEX VFMV Mon, Mar 1, 2021 91.37 91.78 91.37 91.55
763 AMEX VFMV Fri, Feb 26, 2021 90.39 90.83 90.04 90.04
762 AMEX VFMV Thu, Feb 25, 2021 90.45 90.66 90.45 90.66
761 AMEX VFMV Wed, Feb 24, 2021 91.82 91.95 91.82 91.95
760 AMEX VFMV Tue, Feb 23, 2021 90.78 91.60 90.78 91.60
759 AMEX VFMV Mon, Feb 22, 2021 91.77 91.82 91.74 91.74
758 AMEX VFMV Fri, Feb 19, 2021 93.21 93.21 92.72 92.72
757 AMEX VFMV Thu, Feb 18, 2021 92.82 93.49 92.82 93.20
756 AMEX VFMV Wed, Feb 17, 2021 92.91 93.42 92.91 93.42
755 AMEX VFMV Tue, Feb 16, 2021 93.28 93.28 93.28 93.28
754 AMEX VFMV Fri, Feb 12, 2021 94.05 94.19 93.76 94.19
753 AMEX VFMV Thu, Feb 11, 2021 94.20 94.20 93.86 94.10
752 AMEX VFMV Wed, Feb 10, 2021 93.96 93.96 93.72 93.72
751 AMEX VFMV Tue, Feb 9, 2021 93.49 93.98 93.49 93.83
750 AMEX VFMV Mon, Feb 8, 2021 93.00 93.31 92.98 93.31
749 AMEX VFMV Fri, Feb 5, 2021 92.16 92.38 92.16 92.38
748 AMEX VFMV Thu, Feb 4, 2021 91.47 91.72 91.47 91.72
747 AMEX VFMV Wed, Feb 3, 2021 91.06 91.17 91.05 91.17
746 AMEX VFMV Tue, Feb 2, 2021 90.80 91.50 90.80 91.34
745 AMEX VFMV Mon, Feb 1, 2021 89.80 90.50 89.67 90.46
744 AMEX VFMV Fri, Jan 29, 2021 89.52 89.72 89.52 89.54
743 AMEX VFMV Thu, Jan 28, 2021 91.58 91.58 90.42 90.42
742 AMEX VFMV Wed, Jan 27, 2021 91.37 91.94 90.52 90.53
741 AMEX VFMV Tue, Jan 26, 2021 92.84 93.17 92.78 92.96
740 AMEX VFMV Mon, Jan 25, 2021 91.77 93.04 91.77 93.04
739 AMEX VFMV Fri, Jan 22, 2021 92.15 92.48 92.13 92.48
738 AMEX VFMV Thu, Jan 21, 2021 92.29 92.31 92.09 92.27
737 AMEX VFMV Wed, Jan 20, 2021 92.55 92.71 92.52 92.70
736 AMEX VFMV Tue, Jan 19, 2021 91.68 91.84 91.68 91.82
735 AMEX VFMV Fri, Jan 15, 2021 90.34 91.44 90.34 91.06
734 AMEX VFMV Thu, Jan 14, 2021 91.54 91.69 91.50 91.50
733 AMEX VFMV Wed, Jan 13, 2021 91.35 91.38 91.21 91.23
732 AMEX VFMV Tue, Jan 12, 2021 90.86 91.46 90.86 91.46
731 AMEX VFMV Mon, Jan 11, 2021 91.87 91.87 91.30 91.45
730 AMEX VFMV Fri, Jan 8, 2021 91.80 91.90 91.25 91.90
729 AMEX VFMV Thu, Jan 7, 2021 90.85 91.80 90.85 91.80
728 AMEX VFMV Wed, Jan 6, 2021 88.33 91.14 88.33 90.66
727 AMEX VFMV Tue, Jan 5, 2021 88.29 89.35 88.29 89.29
726 AMEX VFMV Mon, Jan 4, 2021 88.66 88.95 88.66 88.95
725 AMEX VFMV Thu, Dec 31, 2020 88.88 89.48 88.79 89.48
724 AMEX VFMV Wed, Dec 30, 2020 89.78 89.78 88.93 88.93
723 AMEX VFMV Tue, Dec 29, 2020 89.17 89.17 88.69 88.90
722 AMEX VFMV Mon, Dec 28, 2020 88.73 89.26 88.73 89.24
721 AMEX VFMV Thu, Dec 24, 2020 88.67 88.67 88.67 88.67
720 AMEX VFMV Wed, Dec 23, 2020 89.23 89.42 89.23 88.57
719 AMEX VFMV Tue, Dec 22, 2020 88.95 89.17 88.95 89.09
718 AMEX VFMV Mon, Dec 21, 2020 88.09 88.99 88.09 88.99
717 AMEX VFMV Fri, Dec 18, 2020 89.50 89.73 89.50 89.73
716 AMEX VFMV Thu, Dec 17, 2020 89.42 89.75 89.42 89.68
715 AMEX VFMV Wed, Dec 16, 2020 88.64 89.29 88.64 89.03
714 AMEX VFMV Tue, Dec 15, 2020 88.37 88.80 88.37 88.77
713 AMEX VFMV Mon, Dec 14, 2020 88.29 88.95 87.91 87.91
712 AMEX VFMV Fri, Dec 11, 2020 87.93 88.11 87.93 88.11
711 AMEX VFMV Thu, Dec 10, 2020 87.93 88.16 87.83 88.08
710 AMEX VFMV Wed, Dec 9, 2020 88.79 88.79 87.90 88.27
709 AMEX VFMV Tue, Dec 8, 2020 88.65 88.67 88.59 88.59
708 AMEX VFMV Mon, Dec 7, 2020 88.79 88.79 88.43 88.47
707 AMEX VFMV Fri, Dec 4, 2020 87.01 88.26 87.01 88.26
706 AMEX VFMV Thu, Dec 3, 2020 87.64 87.64 87.35 87.35
705 AMEX VFMV Wed, Dec 2, 2020 87.38 87.58 87.38 87.55
704 AMEX VFMV Tue, Dec 1, 2020 87.80 87.94 87.77 87.90
703 AMEX VFMV Mon, Nov 30, 2020 86.60 86.99 86.59 86.97
702 AMEX VFMV Fri, Nov 27, 2020 86.70 86.81 86.28 86.81
701 AMEX VFMV Wed, Nov 25, 2020 85.66 86.46 85.66 86.37
700 AMEX VFMV Tue, Nov 24, 2020 85.72 86.26 85.72 86.23
699 AMEX VFMV Mon, Nov 23, 2020 85.61 85.61 85.26 85.44
698 AMEX VFMV Fri, Nov 20, 2020 85.17 85.89 85.17 85.71
697 AMEX VFMV Thu, Nov 19, 2020 84.84 85.82 84.84 85.82
696 AMEX VFMV Wed, Nov 18, 2020 86.37 86.37 85.41 85.41
695 AMEX VFMV Tue, Nov 17, 2020 86.54 86.76 86.40 86.46
694 AMEX VFMV Mon, Nov 16, 2020 86.56 86.77 86.53 86.72
693 AMEX VFMV Fri, Nov 13, 2020 85.32 86.40 85.32 86.40
692 AMEX VFMV Thu, Nov 12, 2020 86.84 86.84 85.05 85.32
691 AMEX VFMV Wed, Nov 11, 2020 85.82 86.42 85.82 86.37
690 AMEX VFMV Tue, Nov 10, 2020 84.66 85.95 84.66 85.57
689 AMEX VFMV Mon, Nov 9, 2020 86.64 86.95 85.30 85.30
688 AMEX VFMV Fri, Nov 6, 2020 85.99 85.99 85.46 85.46
687 AMEX VFMV Thu, Nov 5, 2020 85.98 85.98 85.42 85.42
686 AMEX VFMV Wed, Nov 4, 2020 84.60 84.76 84.29 84.29
685 AMEX VFMV Tue, Nov 3, 2020 83.04 83.04 82.84 83.04
684 AMEX VFMV Mon, Nov 2, 2020 81.04 81.64 80.89 81.46
683 AMEX VFMV Fri, Oct 30, 2020 81.44 81.44 80.31 80.48
682 AMEX VFMV Thu, Oct 29, 2020 80.06 81.77 80.06 81.45
681 AMEX VFMV Wed, Oct 28, 2020 81.24 81.46 80.82 80.82
680 AMEX VFMV Tue, Oct 27, 2020 83.00 83.64 83.00 83.24
679 AMEX VFMV Mon, Oct 26, 2020 83.70 83.70 83.02 83.25
678 AMEX VFMV Fri, Oct 23, 2020 84.29 84.48 84.11 84.48
677 AMEX VFMV Thu, Oct 22, 2020 83.60 84.22 83.60 84.09
676 AMEX VFMV Wed, Oct 21, 2020 84.09 84.18 83.99 83.99
675 AMEX VFMV Tue, Oct 20, 2020 84.12 84.49 83.88 83.99
674 AMEX VFMV Mon, Oct 19, 2020 84.73 85.42 83.69 83.69
673 AMEX VFMV Fri, Oct 16, 2020 85.35 85.37 85.07 85.07
672 AMEX VFMV Thu, Oct 15, 2020 84.79 84.99 84.05 84.99
671 AMEX VFMV Wed, Oct 14, 2020 85.64 85.83 85.04 85.20
670 AMEX VFMV Tue, Oct 13, 2020 85.39 86.06 85.39 85.93
669 AMEX VFMV Mon, Oct 12, 2020 84.98 86.29 84.98 86.17
668 AMEX VFMV Fri, Oct 9, 2020 84.27 85.06 84.27 85.03
667 AMEX VFMV Thu, Oct 8, 2020 84.40 84.40 84.16 84.30
666 AMEX VFMV Wed, Oct 7, 2020 83.35 83.80 83.35 83.77
665 AMEX VFMV Tue, Oct 6, 2020 83.41 84.04 82.85 82.85
664 AMEX VFMV Mon, Oct 5, 2020 82.70 83.33 82.70 83.33
663 AMEX VFMV Fri, Oct 2, 2020 82.26 82.31 82.08 82.08
662 AMEX VFMV Thu, Oct 1, 2020 82.50 82.79 82.37 82.71
661 AMEX VFMV Wed, Sep 30, 2020 81.62 82.83 81.62 82.45
660 AMEX VFMV Tue, Sep 29, 2020 81.80 82.09 81.80 81.94
659 AMEX VFMV Mon, Sep 28, 2020 82.02 82.20 81.90 82.05
658 AMEX VFMV Fri, Sep 25, 2020 79.59 81.18 79.59 81.18
657 AMEX VFMV Thu, Sep 24, 2020 80.00 80.77 79.87 80.23
656 AMEX VFMV Wed, Sep 23, 2020 81.63 81.63 79.93 79.93
655 AMEX VFMV Tue, Sep 22, 2020 80.89 81.63 80.89 81.63
654 AMEX VFMV Mon, Sep 21, 2020 80.62 80.81 80.20 80.81
653 AMEX VFMV Fri, Sep 18, 2020 81.39 82.18 81.39 81.82
652 AMEX VFMV Thu, Sep 17, 2020 82.56 82.56 82.15 82.41
651 AMEX VFMV Wed, Sep 16, 2020 82.95 83.59 82.95 83.04
650 AMEX VFMV Tue, Sep 15, 2020 83.35 83.39 83.01 83.14
649 AMEX VFMV Mon, Sep 14, 2020 81.87 82.79 81.87 82.59
648 AMEX VFMV Fri, Sep 11, 2020 82.00 82.00 81.47 81.64
647 AMEX VFMV Thu, Sep 10, 2020 83.07 83.07 81.77 81.85
646 AMEX VFMV Wed, Sep 9, 2020 82.88 83.23 82.88 83.23
645 AMEX VFMV Tue, Sep 8, 2020 82.77 82.77 81.76 81.78
644 AMEX VFMV Fri, Sep 4, 2020 84.13 84.13 82.21 83.49
643 AMEX VFMV Thu, Sep 3, 2020 85.83 85.84 83.76 84.27
642 AMEX VFMV Wed, Sep 2, 2020 86.14 86.62 86.14 86.62
641 AMEX VFMV Tue, Sep 1, 2020 84.96 85.19 84.90 85.19
640 AMEX VFMV Mon, Aug 31, 2020 85.03 85.14 84.95 85.14
639 AMEX VFMV Fri, Aug 28, 2020 85.01 85.03 84.76 85.03
638 AMEX VFMV Thu, Aug 27, 2020 85.07 85.10 84.90 84.90
637 AMEX VFMV Wed, Aug 26, 2020 84.95 84.95 84.43 84.83
636 AMEX VFMV Tue, Aug 25, 2020 84.34 84.62 84.33 84.60
635 AMEX VFMV Mon, Aug 24, 2020 84.70 84.70 84.20 84.40
634 AMEX VFMV Fri, Aug 21, 2020 83.63 84.03 83.63 84.01
633 AMEX VFMV Thu, Aug 20, 2020 83.46 84.14 83.46 84.14
632 AMEX VFMV Wed, Aug 19, 2020 84.56 84.56 84.08 84.08
631 AMEX VFMV Tue, Aug 18, 2020 84.39 84.57 84.15 84.49
630 AMEX VFMV Mon, Aug 17, 2020 84.29 84.48 84.29 84.44
629 AMEX VFMV Fri, Aug 14, 2020 83.92 83.95 83.38 83.81
628 AMEX VFMV Thu, Aug 13, 2020 83.75 83.78 83.58 83.70
627 AMEX VFMV Wed, Aug 12, 2020 83.92 83.95 83.70 83.70
626 AMEX VFMV Tue, Aug 11, 2020 83.97 83.97 82.78 82.78
625 AMEX VFMV Mon, Aug 10, 2020 83.82 83.94 83.78 83.88
624 AMEX VFMV Fri, Aug 7, 2020 83.25 83.94 83.25 83.94
623 AMEX VFMV Thu, Aug 6, 2020 82.85 83.27 82.85 83.27
622 AMEX VFMV Wed, Aug 5, 2020 82.96 83.10 82.96 83.10
621 AMEX VFMV Tue, Aug 4, 2020 82.48 82.86 82.48 82.86
620 AMEX VFMV Mon, Aug 3, 2020 82.02 82.35 81.90 82.34
619 AMEX VFMV Fri, Jul 31, 2020 81.16 81.76 81.16 81.76
618 AMEX VFMV Thu, Jul 30, 2020 81.26 81.81 81.26 81.67
617 AMEX VFMV Wed, Jul 29, 2020 81.82 81.96 81.80 81.86
616 AMEX VFMV Tue, Jul 28, 2020 81.36 81.70 81.11 81.11
615 AMEX VFMV Mon, Jul 27, 2020 80.47 81.03 80.47 81.00
614 AMEX VFMV Fri, Jul 24, 2020 80.85 80.89 80.39 80.54
613 AMEX VFMV Thu, Jul 23, 2020 81.67 82.15 81.21 81.21
612 AMEX VFMV Wed, Jul 22, 2020 81.72 81.74 81.24 81.74
611 AMEX VFMV Tue, Jul 21, 2020 81.45 81.87 81.45 81.49
610 AMEX VFMV Mon, Jul 20, 2020 80.95 81.25 80.89 81.25
609 AMEX VFMV Fri, Jul 17, 2020 80.70 80.95 80.70 80.80
608 AMEX VFMV Thu, Jul 16, 2020 80.19 80.19 79.88 80.19
607 AMEX VFMV Wed, Jul 15, 2020 80.24 80.78 80.20 80.40
606 AMEX VFMV Tue, Jul 14, 2020 78.64 79.57 78.64 79.57
605 AMEX VFMV Mon, Jul 13, 2020 79.83 79.90 78.69 78.69
604 AMEX VFMV Fri, Jul 10, 2020 78.54 79.27 78.54 79.27
603 AMEX VFMV Thu, Jul 9, 2020 78.20 78.96 78.20 78.74
602 AMEX VFMV Wed, Jul 8, 2020 78.97 79.27 78.73 79.07
601 AMEX VFMV Tue, Jul 7, 2020 79.45 79.45 78.97 78.97
600 AMEX VFMV Mon, Jul 6, 2020 80.19 80.35 79.42 79.56
599 AMEX VFMV Thu, Jul 2, 2020 80.28 80.28 79.25 79.25
598 AMEX VFMV Wed, Jul 1, 2020 79.18 79.29 79.02 79.26
597 AMEX VFMV Tue, Jun 30, 2020 78.27 79.07 78.27 79.07
596 AMEX VFMV Mon, Jun 29, 2020 77.11 78.00 77.11 77.80
595 AMEX VFMV Fri, Jun 26, 2020 78.32 78.51 77.33 76.88
594 AMEX VFMV Thu, Jun 25, 2020 77.64 78.74 77.64 78.74
593 AMEX VFMV Wed, Jun 24, 2020 78.57 78.82 77.51 78.03
592 AMEX VFMV Tue, Jun 23, 2020 79.92 79.92 79.30 79.30
591 AMEX VFMV Mon, Jun 22, 2020 79.09 79.53 79.09 79.53
590 AMEX VFMV Fri, Jun 19, 2020 80.07 80.07 78.80 79.16
589 AMEX VFMV Thu, Jun 18, 2020 78.82 79.41 78.82 79.41
588 AMEX VFMV Wed, Jun 17, 2020 79.93 80.23 79.35 79.46
587 AMEX VFMV Tue, Jun 16, 2020 80.40 80.40 79.21 79.90
586 AMEX VFMV Mon, Jun 15, 2020 76.37 78.64 76.37 78.53
585 AMEX VFMV Fri, Jun 12, 2020 79.21 79.21 77.46 78.03
584 AMEX VFMV Thu, Jun 11, 2020 79.94 79.97 77.67 77.67
583 AMEX VFMV Wed, Jun 10, 2020 81.78 81.90 81.37 81.56
582 AMEX VFMV Tue, Jun 9, 2020 81.98 82.15 81.66 81.89
581 AMEX VFMV Mon, Jun 8, 2020 82.00 82.77 81.77 82.64
580 AMEX VFMV Fri, Jun 5, 2020 81.84 82.17 81.57 81.57
579 AMEX VFMV Thu, Jun 4, 2020 80.84 80.84 80.00 80.42
578 AMEX VFMV Wed, Jun 3, 2020 80.73 81.13 80.73 80.88
577 AMEX VFMV Tue, Jun 2, 2020 80.53 80.53 79.83 80.34
576 AMEX VFMV Mon, Jun 1, 2020 80.08 80.61 80.08 80.24
575 AMEX VFMV Fri, May 29, 2020 79.24 80.32 79.18 80.27
574 AMEX VFMV Thu, May 28, 2020 80.00 80.53 79.75 79.75
573 AMEX VFMV Wed, May 27, 2020 78.79 79.22 77.70 79.22
572 AMEX VFMV Tue, May 26, 2020 79.07 79.07 78.05 78.05
571 AMEX VFMV Fri, May 22, 2020 77.43 77.48 77.09 77.48
570 AMEX VFMV Thu, May 21, 2020 77.79 77.79 77.13 77.27
569 AMEX VFMV Wed, May 20, 2020 77.62 78.00 77.62 77.79
568 AMEX VFMV Tue, May 19, 2020 78.05 78.11 76.76 76.76
567 AMEX VFMV Mon, May 18, 2020 77.34 78.15 77.34 78.11
566 AMEX VFMV Fri, May 15, 2020 74.92 75.64 74.55 75.64
565 AMEX VFMV Thu, May 14, 2020 73.98 74.81 73.46 74.81
564 AMEX VFMV Wed, May 13, 2020 75.86 75.86 74.18 74.74
563 AMEX VFMV Tue, May 12, 2020 77.57 77.65 76.23 76.23
562 AMEX VFMV Mon, May 11, 2020 77.46 78.15 77.44 77.90
561 AMEX VFMV Fri, May 8, 2020 76.98 77.75 76.98 77.75
560 AMEX VFMV Thu, May 7, 2020 76.53 76.98 76.42 76.42
559 AMEX VFMV Wed, May 6, 2020 76.19 76.25 75.76 75.76
558 AMEX VFMV Tue, May 5, 2020 76.35 77.16 76.35 76.55
557 AMEX VFMV Mon, May 4, 2020 74.87 75.75 74.87 75.72
556 AMEX VFMV Fri, May 1, 2020 76.09 76.09 75.01 75.40
555 AMEX VFMV Thu, Apr 30, 2020 77.27 77.84 77.10 77.29
554 AMEX VFMV Wed, Apr 29, 2020 78.77 79.40 78.43 79.00
553 AMEX VFMV Tue, Apr 28, 2020 78.66 78.66 77.70 77.84
552 AMEX VFMV Mon, Apr 27, 2020 77.09 78.03 76.95 78.03
551 AMEX VFMV Fri, Apr 24, 2020 76.02 76.83 75.80 76.55
550 AMEX VFMV Thu, Apr 23, 2020 76.16 76.44 75.70 76.02
549 AMEX VFMV Wed, Apr 22, 2020 76.00 76.45 75.76 76.18
548 AMEX VFMV Tue, Apr 21, 2020 75.29 75.45 74.94 74.96
547 AMEX VFMV Mon, Apr 20, 2020 77.00 77.63 76.37 76.77
546 AMEX VFMV Fri, Apr 17, 2020 77.26 77.72 77.04 77.72
545 AMEX VFMV Thu, Apr 16, 2020 75.27 75.95 75.02 75.95
544 AMEX VFMV Wed, Apr 15, 2020 75.18 75.85 75.18 75.23
543 AMEX VFMV Tue, Apr 14, 2020 76.70 77.21 76.34 77.21
542 AMEX VFMV Mon, Apr 13, 2020 76.59 76.59 74.83 75.46
541 AMEX VFMV Thu, Apr 9, 2020 75.64 76.74 75.48 76.67
540 AMEX VFMV Wed, Apr 8, 2020 73.19 74.95 73.19 74.70
539 AMEX VFMV Tue, Apr 7, 2020 74.40 74.40 72.79 72.91
538 AMEX VFMV Mon, Apr 6, 2020 71.40 73.12 71.40 73.12
537 AMEX VFMV Fri, Apr 3, 2020 69.14 69.33 68.56 69.17
536 AMEX VFMV Thu, Apr 2, 2020 68.57 70.41 68.57 70.41
535 AMEX VFMV Wed, Apr 1, 2020 69.29 69.61 68.84 69.07
534 AMEX VFMV Tue, Mar 31, 2020 72.04 72.29 71.21 71.62
533 AMEX VFMV Mon, Mar 30, 2020 70.68 72.41 70.68 72.41
532 AMEX VFMV Fri, Mar 27, 2020 69.71 72.11 69.69 70.37
531 AMEX VFMV Thu, Mar 26, 2020 67.47 71.56 67.47 71.46
530 AMEX VFMV Wed, Mar 25, 2020 65.59 68.11 65.07 66.14
529 AMEX VFMV Tue, Mar 24, 2020 64.32 65.64 63.69 65.55
528 AMEX VFMV Mon, Mar 23, 2020 64.72 64.72 60.98 62.34
527 AMEX VFMV Fri, Mar 20, 2020 68.68 68.68 64.58 64.27
526 AMEX VFMV Thu, Mar 19, 2020 66.95 68.73 66.17 67.79
525 AMEX VFMV Wed, Mar 18, 2020 69.48 69.94 65.29 67.20
524 AMEX VFMV Tue, Mar 17, 2020 68.94 72.48 68.19 71.97
523 AMEX VFMV Mon, Mar 16, 2020 64.37 72.37 64.37 70.51
522 AMEX VFMV Fri, Mar 13, 2020 75.82 75.91 71.94 75.91
521 AMEX VFMV Thu, Mar 12, 2020 75.82 77.02 72.97 72.97
520 AMEX VFMV Wed, Mar 11, 2020 82.45 82.45 80.00 80.42
519 AMEX VFMV Tue, Mar 10, 2020 84.56 84.56 81.11 84.22
518 AMEX VFMV Mon, Mar 9, 2020 84.70 84.70 82.00 82.28
517 AMEX VFMV Fri, Mar 6, 2020 85.98 87.22 85.28 87.22
516 AMEX VFMV Thu, Mar 5, 2020 88.15 88.93 87.33 87.81
515 AMEX VFMV Wed, Mar 4, 2020 88.03 89.86 87.84 89.86
514 AMEX VFMV Tue, Mar 3, 2020 88.17 89.10 86.37 87.01
513 AMEX VFMV Mon, Mar 2, 2020 85.02 88.11 85.02 88.11
512 AMEX VFMV Fri, Feb 28, 2020 84.59 85.16 83.27 84.78
511 AMEX VFMV Thu, Feb 27, 2020 88.92 89.06 86.83 86.83
510 AMEX VFMV Wed, Feb 26, 2020 90.55 91.00 89.81 89.81
509 AMEX VFMV Tue, Feb 25, 2020 92.82 92.82 90.35 90.39
508 AMEX VFMV Mon, Feb 24, 2020 92.64 93.15 92.47 92.54
507 AMEX VFMV Fri, Feb 21, 2020 94.35 94.35 94.10 94.26
506 AMEX VFMV Thu, Feb 20, 2020 94.31 94.51 93.96 94.40
505 AMEX VFMV Wed, Feb 19, 2020 94.40 94.61 94.34 94.34
504 AMEX VFMV Tue, Feb 18, 2020 94.35 94.43 94.18 94.31
503 AMEX VFMV Fri, Feb 14, 2020 94.36 94.36 94.11 94.33
502 AMEX VFMV Thu, Feb 13, 2020 93.85 94.25 93.85 94.14
501 AMEX VFMV Wed, Feb 12, 2020 93.76 93.80 93.50 93.78
500 AMEX VFMV Tue, Feb 11, 2020 93.75 93.84 93.61 93.69
499 AMEX VFMV Mon, Feb 10, 2020 93.10 93.49 93.04 93.49
498 AMEX VFMV Fri, Feb 7, 2020 93.40 93.61 93.17 93.17
497 AMEX VFMV Thu, Feb 6, 2020 94.00 94.03 93.71 93.71
496 AMEX VFMV Wed, Feb 5, 2020 93.60 93.77 93.48 93.77
495 AMEX VFMV Tue, Feb 4, 2020 93.43 93.43 93.09 93.09
494 AMEX VFMV Mon, Feb 3, 2020 92.87 93.16 92.78 92.82
493 AMEX VFMV Fri, Jan 31, 2020 93.37 93.48 92.60 92.60
492 AMEX VFMV Thu, Jan 30, 2020 93.08 93.59 92.89 93.59
491 AMEX VFMV Wed, Jan 29, 2020 93.53 93.78 93.32 93.32
490 AMEX VFMV Tue, Jan 28, 2020 93.54 93.66 93.44 93.57
489 AMEX VFMV Mon, Jan 27, 2020 93.27 93.50 93.23 93.32
488 AMEX VFMV Fri, Jan 24, 2020 94.32 94.32 93.44 93.73
487 AMEX VFMV Thu, Jan 23, 2020 93.80 94.18 93.54 94.18
486 AMEX VFMV Wed, Jan 22, 2020 93.97 94.00 93.80 93.80
485 AMEX VFMV Tue, Jan 21, 2020 93.43 93.78 93.43 93.71
484 AMEX VFMV Fri, Jan 17, 2020 93.66 93.81 93.63 93.68
483 AMEX VFMV Thu, Jan 16, 2020 93.30 93.56 93.21 93.56
482 AMEX VFMV Wed, Jan 15, 2020 92.53 93.11 92.53 92.89
481 AMEX VFMV Tue, Jan 14, 2020 92.44 92.44 92.23 92.39
480 AMEX VFMV Mon, Jan 13, 2020 92.05 92.40 92.05 92.40
479 AMEX VFMV Fri, Jan 10, 2020 91.74 92.04 91.74 91.84
478 AMEX VFMV Thu, Jan 9, 2020 91.74 91.89 91.63 91.74
477 AMEX VFMV Wed, Jan 8, 2020 91.58 91.61 91.39 91.39
476 AMEX VFMV Tue, Jan 7, 2020 91.57 91.57 91.44 91.46
475 AMEX VFMV Mon, Jan 6, 2020 91.54 91.85 91.44 91.79
474 AMEX VFMV Fri, Jan 3, 2020 91.23 91.76 91.23 91.71
473 AMEX VFMV Thu, Jan 2, 2020 91.91 91.91 91.17 91.52
472 AMEX VFMV Tue, Dec 31, 2019 91.79 91.84 91.66 91.84
471 AMEX VFMV Mon, Dec 30, 2019 92.09 92.09 91.59 91.72
470 AMEX VFMV Fri, Dec 27, 2019 91.82 91.98 91.75 91.92
469 AMEX VFMV Thu, Dec 26, 2019 91.92 91.94 91.72 91.82
468 AMEX VFMV Tue, Dec 24, 2019 91.70 91.74 91.62 91.74
467 AMEX VFMV Mon, Dec 23, 2019 92.09 92.09 91.54 91.54
466 AMEX VFMV Fri, Dec 20, 2019 91.57 91.88 91.57 91.88
465 AMEX VFMV Thu, Dec 19, 2019 92.07 92.16 91.94 91.27
464 AMEX VFMV Wed, Dec 18, 2019 92.01 92.01 91.84 91.96
463 AMEX VFMV Tue, Dec 17, 2019 91.74 91.90 91.74 91.78
462 AMEX VFMV Mon, Dec 16, 2019 91.65 91.77 91.40 91.63
461 AMEX VFMV Fri, Dec 13, 2019 90.74 91.15 90.74 91.15
460 AMEX VFMV Thu, Dec 12, 2019 91.00 91.44 90.99 91.06
459 AMEX VFMV Wed, Dec 11, 2019 91.05 91.10 90.80 90.98
458 AMEX VFMV Tue, Dec 10, 2019 91.25 91.25 90.93 91.01
457 AMEX VFMV Mon, Dec 9, 2019 91.17 91.23 91.13 91.13
456 AMEX VFMV Fri, Dec 6, 2019 91.23 91.52 91.21 91.21
455 AMEX VFMV Thu, Dec 5, 2019 90.87 90.87 90.56 90.82
454 AMEX VFMV Wed, Dec 4, 2019 90.82 90.82 90.65 90.69
453 AMEX VFMV Tue, Dec 3, 2019 90.27 90.38 90.10 90.38
452 AMEX VFMV Mon, Dec 2, 2019 91.38 91.38 90.52 90.53
451 AMEX VFMV Fri, Nov 29, 2019 91.33 91.33 91.14 91.14
450 AMEX VFMV Wed, Nov 27, 2019 91.26 91.31 91.01 91.26
449 AMEX VFMV Tue, Nov 26, 2019 90.79 91.06 90.79 90.99
448 AMEX VFMV Mon, Nov 25, 2019 90.35 90.61 90.35 90.59
447 AMEX VFMV Fri, Nov 22, 2019 90.28 90.28 89.90 90.10
446 AMEX VFMV Thu, Nov 21, 2019 90.46 90.46 90.01 90.15
445 AMEX VFMV Wed, Nov 20, 2019 90.56 90.80 90.27 90.57
444 AMEX VFMV Tue, Nov 19, 2019 90.43 90.78 90.43 90.61
443 AMEX VFMV Mon, Nov 18, 2019 90.40 90.53 90.36 90.36
442 AMEX VFMV Fri, Nov 15, 2019 90.21 90.25 89.99 90.23
441 AMEX VFMV Thu, Nov 14, 2019 89.97 90.09 89.87 90.03
440 AMEX VFMV Wed, Nov 13, 2019 89.68 89.90 89.64 89.82
439 AMEX VFMV Tue, Nov 12, 2019 89.81 89.81 89.53 89.63
438 AMEX VFMV Mon, Nov 11, 2019 89.76 89.83 89.57 89.60
437 AMEX VFMV Fri, Nov 8, 2019 90.11 90.11 89.74 89.84
436 AMEX VFMV Thu, Nov 7, 2019 90.40 90.40 90.00 90.01
435 AMEX VFMV Wed, Nov 6, 2019 90.00 90.26 90.00 90.15
434 AMEX VFMV Tue, Nov 5, 2019 90.34 90.34 89.82 89.95
433 AMEX VFMV Mon, Nov 4, 2019 90.90 90.90 90.20 90.20
432 AMEX VFMV Fri, Nov 1, 2019 90.77 90.77 90.39 90.47
431 AMEX VFMV Thu, Oct 31, 2019 90.09 90.33 89.84 90.33
430 AMEX VFMV Wed, Oct 30, 2019 90.02 90.04 89.59 90.04
429 AMEX VFMV Tue, Oct 29, 2019 89.58 90.10 89.58 89.98
428 AMEX VFMV Mon, Oct 28, 2019 89.39 89.75 89.39 89.52
427 AMEX VFMV Fri, Oct 25, 2019 89.70 89.70 89.34 89.37
426 AMEX VFMV Thu, Oct 24, 2019 89.59 89.59 89.38 89.56
425 AMEX VFMV Wed, Oct 23, 2019 89.29 89.40 89.23 89.40
424 AMEX VFMV Tue, Oct 22, 2019 89.71 89.71 89.24 89.26
423 AMEX VFMV Mon, Oct 21, 2019 89.75 89.75 89.50 89.67
422 AMEX VFMV Fri, Oct 18, 2019 89.14 89.39 88.93 89.34
421 AMEX VFMV Thu, Oct 17, 2019 89.06 89.27 89.06 89.19
420 AMEX VFMV Wed, Oct 16, 2019 88.66 88.78 88.66 88.78
419 AMEX VFMV Tue, Oct 15, 2019 88.82 88.84 88.72 88.73
418 AMEX VFMV Mon, Oct 14, 2019 88.83 88.83 88.53 88.53
417 AMEX VFMV Fri, Oct 11, 2019 89.34 89.44 88.84 88.84
416 AMEX VFMV Thu, Oct 10, 2019 88.29 88.76 88.29 88.61
415 AMEX VFMV Wed, Oct 9, 2019 88.43 88.66 88.24 88.47
414 AMEX VFMV Tue, Oct 8, 2019 88.22 88.72 88.16 88.22
413 AMEX VFMV Mon, Oct 7, 2019 88.99 89.08 88.87 88.87
412 AMEX VFMV Fri, Oct 4, 2019 88.59 89.08 88.44 89.08
411 AMEX VFMV Thu, Oct 3, 2019 87.46 88.19 87.46 88.11
410 AMEX VFMV Wed, Oct 2, 2019 88.45 88.45 87.55 87.95
409 AMEX VFMV Tue, Oct 1, 2019 89.30 89.30 88.60 88.66
408 AMEX VFMV Mon, Sep 30, 2019 89.21 89.45 89.21 89.25
407 AMEX VFMV Fri, Sep 27, 2019 89.84 89.84 88.86 89.02
406 AMEX VFMV Thu, Sep 26, 2019 89.83 89.83 89.36 89.56
405 AMEX VFMV Wed, Sep 25, 2019 89.41 89.75 89.33 89.72
404 AMEX VFMV Tue, Sep 24, 2019 89.97 90.10 89.32 89.40
403 AMEX VFMV Mon, Sep 23, 2019 89.66 89.85 89.61 89.68
402 AMEX VFMV Fri, Sep 20, 2019 89.87 89.91 89.60 89.75
401 AMEX VFMV Thu, Sep 19, 2019 89.88 90.12 89.62 89.62
400 AMEX VFMV Wed, Sep 18, 2019 89.81 89.81 89.23 89.71
399 AMEX VFMV Tue, Sep 17, 2019 89.31 89.77 89.31 89.77
398 AMEX VFMV Mon, Sep 16, 2019 89.40 89.51 89.28 89.28
397 AMEX VFMV Fri, Sep 13, 2019 90.37 90.38 89.92 89.94
396 AMEX VFMV Thu, Sep 12, 2019 90.28 90.28 90.05 90.11
395 AMEX VFMV Wed, Sep 11, 2019 89.24 89.85 89.22 89.85
394 AMEX VFMV Tue, Sep 10, 2019 89.15 89.15 88.64 89.02
393 AMEX VFMV Mon, Sep 9, 2019 89.81 89.81 89.10 89.22
392 AMEX VFMV Fri, Sep 6, 2019 89.83 89.83 89.47 89.47
391 AMEX VFMV Thu, Sep 5, 2019 89.78 89.99 89.58 89.59
390 AMEX VFMV Wed, Sep 4, 2019 89.14 89.36 89.08 89.35
389 AMEX VFMV Tue, Sep 3, 2019 88.35 88.85 88.35 88.81
388 AMEX VFMV Fri, Aug 30, 2019 89.06 89.06 88.55 88.69
387 AMEX VFMV Thu, Aug 29, 2019 88.64 88.70 88.32 88.61
386 AMEX VFMV Wed, Aug 28, 2019 87.67 88.11 87.54 88.02
385 AMEX VFMV Tue, Aug 27, 2019 88.57 88.57 87.83 87.89
384 AMEX VFMV Mon, Aug 26, 2019 88.02 88.14 87.74 88.14
383 AMEX VFMV Fri, Aug 23, 2019 88.71 88.94 87.24 87.24
382 AMEX VFMV Thu, Aug 22, 2019 88.94 89.09 88.55 88.91
381 AMEX VFMV Wed, Aug 21, 2019 88.75 88.92 88.75 88.91
380 AMEX VFMV Tue, Aug 20, 2019 89.00 89.01 88.51 88.51
379 AMEX VFMV Mon, Aug 19, 2019 88.86 89.22 88.86 89.01
378 AMEX VFMV Fri, Aug 16, 2019 88.01 88.40 88.01 88.40
377 AMEX VFMV Thu, Aug 15, 2019 87.14 87.60 87.05 87.51
376 AMEX VFMV Wed, Aug 14, 2019 87.76 87.95 87.05 87.10
375 AMEX VFMV Tue, Aug 13, 2019 88.76 88.76 88.53 88.63
374 AMEX VFMV Mon, Aug 12, 2019 88.56 88.57 88.00 88.28
373 AMEX VFMV Fri, Aug 9, 2019 88.94 88.97 88.46 88.78
372 AMEX VFMV Thu, Aug 8, 2019 88.00 89.00 88.00 88.95
371 AMEX VFMV Wed, Aug 7, 2019 86.64 87.79 86.48 87.56
370 AMEX VFMV Tue, Aug 6, 2019 86.42 87.05 86.42 87.05
369 AMEX VFMV Mon, Aug 5, 2019 87.43 87.43 85.83 86.25
368 AMEX VFMV Fri, Aug 2, 2019 88.16 88.19 87.91 88.08
367 AMEX VFMV Thu, Aug 1, 2019 88.82 89.27 88.38 88.38
366 AMEX VFMV Wed, Jul 31, 2019 89.22 89.44 88.51 88.66
365 AMEX VFMV Tue, Jul 30, 2019 89.01 89.22 89.01 89.06
364 AMEX VFMV Mon, Jul 29, 2019 89.08 89.18 89.05 89.14
363 AMEX VFMV Fri, Jul 26, 2019 88.60 89.00 88.60 89.00
362 AMEX VFMV Thu, Jul 25, 2019 88.35 88.38 88.25 88.25
361 AMEX VFMV Wed, Jul 24, 2019 88.23 88.53 88.01 88.48
360 AMEX VFMV Tue, Jul 23, 2019 87.93 88.22 87.81 88.20
359 AMEX VFMV Mon, Jul 22, 2019 87.97 88.01 87.93 87.93
358 AMEX VFMV Fri, Jul 19, 2019 88.68 88.70 87.97 87.97
357 AMEX VFMV Thu, Jul 18, 2019 88.03 88.57 88.00 88.52
356 AMEX VFMV Wed, Jul 17, 2019 88.23 88.25 88.06 88.23
355 AMEX VFMV Tue, Jul 16, 2019 88.35 88.35 88.16 88.23
354 AMEX VFMV Mon, Jul 15, 2019 88.42 88.42 88.11 88.26
353 AMEX VFMV Fri, Jul 12, 2019 88.00 88.25 87.95 88.22
352 AMEX VFMV Thu, Jul 11, 2019 87.96 87.98 87.65 87.87
351 AMEX VFMV Wed, Jul 10, 2019 87.95 88.18 87.95 88.06
350 AMEX VFMV Tue, Jul 9, 2019 87.54 87.82 87.49 87.82
349 AMEX VFMV Mon, Jul 8, 2019 87.78 87.82 87.62 87.70
348 AMEX VFMV Fri, Jul 5, 2019 87.72 87.88 87.22 87.80
347 AMEX VFMV Wed, Jul 3, 2019 87.43 87.86 87.39 87.84
346 AMEX VFMV Tue, Jul 2, 2019 86.69 87.07 86.69 87.07
345 AMEX VFMV Mon, Jul 1, 2019 87.05 87.05 86.40 86.58
344 AMEX VFMV Fri, Jun 28, 2019 86.08 86.45 86.01 86.45
343 AMEX VFMV Thu, Jun 27, 2019 85.68 85.82 85.62 85.82
342 AMEX VFMV Wed, Jun 26, 2019 86.27 86.27 85.31 85.31
341 AMEX VFMV Tue, Jun 25, 2019 86.50 86.50 86.08 86.08
340 AMEX VFMV Mon, Jun 24, 2019 86.57 86.57 86.27 86.27
339 AMEX VFMV Fri, Jun 21, 2019 86.79 86.81 86.38 86.42
338 AMEX VFMV Thu, Jun 20, 2019 87.56 87.79 87.17 86.83
337 AMEX VFMV Wed, Jun 19, 2019 86.67 86.97 86.47 86.97
336 AMEX VFMV Tue, Jun 18, 2019 86.70 86.70 86.48 86.49
335 AMEX VFMV Mon, Jun 17, 2019 86.38 86.47 86.29 86.29
334 AMEX VFMV Fri, Jun 14, 2019 86.40 86.54 86.25 86.43
333 AMEX VFMV Thu, Jun 13, 2019 86.31 86.31 86.06 86.18
332 AMEX VFMV Wed, Jun 12, 2019 85.97 86.05 85.94 85.99
331 AMEX VFMV Tue, Jun 11, 2019 86.25 86.25 85.48 85.60
330 AMEX VFMV Mon, Jun 10, 2019 86.11 86.11 85.70 85.74
329 AMEX VFMV Fri, Jun 7, 2019 85.83 85.94 85.79 85.87
328 AMEX VFMV Thu, Jun 6, 2019 85.24 85.48 85.14 85.48
327 AMEX VFMV Wed, Jun 5, 2019 84.56 85.06 84.56 85.06
326 AMEX VFMV Tue, Jun 4, 2019 84.10 84.40 84.10 84.40
325 AMEX VFMV Mon, Jun 3, 2019 83.08 83.53 83.08 83.53
324 AMEX VFMV Fri, May 31, 2019 82.77 82.94 82.50 82.94
323 AMEX VFMV Thu, May 30, 2019 83.35 83.35 82.96 83.14
322 AMEX VFMV Wed, May 29, 2019 83.33 83.33 82.97 82.97
321 AMEX VFMV Tue, May 28, 2019 84.57 84.57 83.70 83.70
320 AMEX VFMV Fri, May 24, 2019 84.17 84.36 84.17 84.32
319 AMEX VFMV Thu, May 23, 2019 83.98 84.10 83.91 84.10
318 AMEX VFMV Wed, May 22, 2019 84.47 84.56 84.43 84.53
317 AMEX VFMV Tue, May 21, 2019 84.44 84.49 84.41 84.49
316 AMEX VFMV Mon, May 20, 2019 84.20 84.23 83.97 84.01
315 AMEX VFMV Fri, May 17, 2019 84.10 84.42 84.07 84.20
314 AMEX VFMV Thu, May 16, 2019 84.18 84.58 84.18 84.35
313 AMEX VFMV Wed, May 15, 2019 83.26 83.98 83.09 83.90
312 AMEX VFMV Tue, May 14, 2019 83.44 83.71 83.44 83.47
311 AMEX VFMV Mon, May 13, 2019 83.40 83.47 83.02 83.19
310 AMEX VFMV Fri, May 10, 2019 83.55 84.09 83.22 84.09
309 AMEX VFMV Thu, May 9, 2019 83.32 83.65 82.96 83.65
308 AMEX VFMV Wed, May 8, 2019 83.68 83.88 83.62 83.62
307 AMEX VFMV Tue, May 7, 2019 84.35 84.35 83.75 83.86
306 AMEX VFMV Mon, May 6, 2019 84.19 84.84 84.19 84.73
305 AMEX VFMV Fri, May 3, 2019 84.53 84.76 84.48 84.76
304 AMEX VFMV Thu, May 2, 2019 84.19 84.30 83.76 84.13
303 AMEX VFMV Wed, May 1, 2019 84.59 84.70 84.18 84.18
302 AMEX VFMV Tue, Apr 30, 2019 84.64 84.77 84.48 84.77
301 AMEX VFMV Mon, Apr 29, 2019 84.63 84.63 84.38 84.40
300 AMEX VFMV Fri, Apr 26, 2019 84.00 84.48 84.00 84.45
299 AMEX VFMV Thu, Apr 25, 2019 83.92 83.96 83.56 83.89
298 AMEX VFMV Wed, Apr 24, 2019 84.17 84.21 84.05 84.07
297 AMEX VFMV Tue, Apr 23, 2019 82.86 83.78 82.86 83.75
296 AMEX VFMV Mon, Apr 22, 2019 83.10 83.10 82.66 82.89
295 AMEX VFMV Thu, Apr 18, 2019 82.90 83.15 82.90 83.04
294 AMEX VFMV Wed, Apr 17, 2019 83.48 83.48 82.92 83.02
293 AMEX VFMV Tue, Apr 16, 2019 83.25 83.25 83.12 83.21
292 AMEX VFMV Mon, Apr 15, 2019 83.54 83.57 83.50 83.57
291 AMEX VFMV Fri, Apr 12, 2019 83.42 83.53 83.42 83.53
290 AMEX VFMV Thu, Apr 11, 2019 83.33 83.39 83.28 83.38
289 AMEX VFMV Wed, Apr 10, 2019 83.21 83.40 83.21 83.37
288 AMEX VFMV Tue, Apr 9, 2019 83.27 83.27 82.99 82.99
287 AMEX VFMV Mon, Apr 8, 2019 83.38 83.38 83.18 83.28
286 AMEX VFMV Fri, Apr 5, 2019 82.98 83.35 82.98 83.35
285 AMEX VFMV Thu, Apr 4, 2019 82.96 82.98 82.73 82.92
284 AMEX VFMV Wed, Apr 3, 2019 82.92 83.09 82.82 82.87
283 AMEX VFMV Tue, Apr 2, 2019 82.60 82.77 82.60 82.77
282 AMEX VFMV Mon, Apr 1, 2019 82.90 82.94 82.61 82.94
281 AMEX VFMV Fri, Mar 29, 2019 82.69 82.69 82.40 82.60
280 AMEX VFMV Thu, Mar 28, 2019 82.27 82.55 82.15 82.50
279 AMEX VFMV Wed, Mar 27, 2019 82.62 82.64 81.89 82.27
278 AMEX VFMV Tue, Mar 26, 2019 82.13 82.44 82.04 82.31
277 AMEX VFMV Mon, Mar 25, 2019 81.62 81.87 81.35 81.71
276 AMEX VFMV Fri, Mar 22, 2019 82.35 82.42 81.60 81.60
275 AMEX VFMV Thu, Mar 21, 2019 82.11 82.53 82.11 82.47
274 AMEX VFMV Wed, Mar 20, 2019 82.31 82.50 81.98 81.67
273 AMEX VFMV Tue, Mar 19, 2019 83.10 83.10 82.43 82.43
272 AMEX VFMV Mon, Mar 18, 2019 82.58 82.81 82.58 82.81
271 AMEX VFMV Fri, Mar 15, 2019 82.72 82.98 82.69 82.69
270 AMEX VFMV Thu, Mar 14, 2019 82.83 82.83 82.55 82.61
269 AMEX VFMV Wed, Mar 13, 2019 82.73 82.98 82.73 82.79
268 AMEX VFMV Tue, Mar 12, 2019 82.58 82.63 82.40 82.42
267 AMEX VFMV Mon, Mar 11, 2019 81.76 82.40 81.76 82.40
266 AMEX VFMV Fri, Mar 8, 2019 81.27 81.48 81.27 81.48
265 AMEX VFMV Thu, Mar 7, 2019 81.93 81.93 81.37 81.48
264 AMEX VFMV Wed, Mar 6, 2019 82.27 82.27 81.84 81.86
263 AMEX VFMV Tue, Mar 5, 2019 82.43 82.49 82.40 82.40
262 AMEX VFMV Mon, Mar 4, 2019 82.96 82.96 82.09 82.52
261 AMEX VFMV Fri, Mar 1, 2019 82.82 82.91 82.40 82.91
260 AMEX VFMV Thu, Feb 28, 2019 82.33 82.71 82.33 82.53
259 AMEX VFMV Wed, Feb 27, 2019 82.51 82.51 82.20 82.46
258 AMEX VFMV Tue, Feb 26, 2019 82.85 82.85 82.55 82.55
257 AMEX VFMV Mon, Feb 25, 2019 83.46 83.46 82.74 82.74
256 AMEX VFMV Fri, Feb 22, 2019 82.83 83.10 82.83 83.07
255 AMEX VFMV Thu, Feb 21, 2019 82.68 82.68 82.51 82.63
254 AMEX VFMV Wed, Feb 20, 2019 82.48 82.73 82.48 82.62
253 AMEX VFMV Tue, Feb 19, 2019 82.42 82.65 82.42 82.53
252 AMEX VFMV Fri, Feb 15, 2019 82.08 82.23 82.08 82.21
251 AMEX VFMV Thu, Feb 14, 2019 81.46 81.66 81.38 81.48
250 AMEX VFMV Wed, Feb 13, 2019 81.59 81.59 81.28 81.52
249 AMEX VFMV Tue, Feb 12, 2019 81.16 81.38 81.16 81.33
248 AMEX VFMV Mon, Feb 11, 2019 81.05 81.05 80.76 80.89
247 AMEX VFMV Fri, Feb 8, 2019 80.48 80.71 80.48 80.71
246 AMEX VFMV Thu, Feb 7, 2019 80.31 80.43 79.93 80.43
245 AMEX VFMV Wed, Feb 6, 2019 80.40 80.52 80.34 80.52
244 AMEX VFMV Tue, Feb 5, 2019 80.53 80.53 80.34 80.52
243 AMEX VFMV Mon, Feb 4, 2019 79.61 80.29 79.49 80.29
242 AMEX VFMV Fri, Feb 1, 2019 79.59 79.82 79.44 79.73
241 AMEX VFMV Thu, Jan 31, 2019 79.21 79.68 79.19 79.68
240 AMEX VFMV Wed, Jan 30, 2019 78.84 79.05 78.73 78.96
239 AMEX VFMV Tue, Jan 29, 2019 78.20 78.51 78.20 78.51
238 AMEX VFMV Mon, Jan 28, 2019 77.95 78.18 77.95 78.12
237 AMEX VFMV Fri, Jan 25, 2019 78.25 78.46 78.18 78.23
236 AMEX VFMV Thu, Jan 24, 2019 77.88 77.88 77.58 77.86
235 AMEX VFMV Wed, Jan 23, 2019 77.79 77.79 77.29 77.74
234 AMEX VFMV Tue, Jan 22, 2019 78.00 78.00 77.30 77.39
233 AMEX VFMV Fri, Jan 18, 2019 77.98 78.13 77.98 78.13
232 AMEX VFMV Thu, Jan 17, 2019 77.34 77.55 77.34 77.55
231 AMEX VFMV Wed, Jan 16, 2019 77.08 77.11 76.97 77.08
230 AMEX VFMV Tue, Jan 15, 2019 76.87 76.99 76.85 76.92
229 AMEX VFMV Mon, Jan 14, 2019 76.41 76.70 76.41 76.42
228 AMEX VFMV Fri, Jan 11, 2019 76.61 76.86 76.61 76.86
227 AMEX VFMV Thu, Jan 10, 2019 75.94 76.64 75.94 76.64
226 AMEX VFMV Wed, Jan 9, 2019 76.48 76.48 76.18 76.25
225 AMEX VFMV Tue, Jan 8, 2019 75.66 76.20 75.66 76.20
224 AMEX VFMV Mon, Jan 7, 2019 74.98 75.69 74.98 75.32
223 AMEX VFMV Fri, Jan 4, 2019 74.24 74.80 74.24 74.77
222 AMEX VFMV Thu, Jan 3, 2019 73.19 73.64 73.19 73.29
221 AMEX VFMV Wed, Jan 2, 2019 73.38 74.00 73.38 73.86
220 AMEX VFMV Mon, Dec 31, 2018 74.20 74.20 73.59 74.02
219 AMEX VFMV Fri, Dec 28, 2018 73.77 74.05 73.52 73.72
218 AMEX VFMV Thu, Dec 27, 2018 72.60 73.19 72.03 73.19
217 AMEX VFMV Wed, Dec 26, 2018 70.85 73.14 70.85 73.14
216 AMEX VFMV Mon, Dec 24, 2018 72.35 72.35 70.84 70.84
215 AMEX VFMV Fri, Dec 21, 2018 73.69 74.25 72.53 72.53
214 AMEX VFMV Thu, Dec 20, 2018 74.20 74.64 72.93 73.43
213 AMEX VFMV Wed, Dec 19, 2018 75.93 76.33 74.84 74.84
212 AMEX VFMV Tue, Dec 18, 2018 77.16 77.37 76.35 75.76
211 AMEX VFMV Mon, Dec 17, 2018 78.12 78.31 76.55 76.78
210 AMEX VFMV Fri, Dec 14, 2018 79.16 79.40 78.46 78.59
209 AMEX VFMV Thu, Dec 13, 2018 79.90 80.08 79.66 79.66
208 AMEX VFMV Wed, Dec 12, 2018 80.12 80.38 79.89 79.89
207 AMEX VFMV Tue, Dec 11, 2018 80.30 80.30 79.54 79.54
206 AMEX VFMV Mon, Dec 10, 2018 79.40 79.53 78.65 79.53
205 AMEX VFMV Fri, Dec 7, 2018 80.53 80.53 79.46 79.55
204 AMEX VFMV Thu, Dec 6, 2018 79.83 80.49 79.00 80.49
203 AMEX VFMV Tue, Dec 4, 2018 82.00 82.00 80.43 80.43
202 AMEX VFMV Mon, Dec 3, 2018 82.42 82.42 81.54 82.21
201 AMEX VFMV Fri, Nov 30, 2018 81.41 81.54 81.24 81.54
200 AMEX VFMV Thu, Nov 29, 2018 81.20 81.56 81.20 81.49
199 AMEX VFMV Wed, Nov 28, 2018 80.35 81.43 80.21 81.43
198 AMEX VFMV Tue, Nov 27, 2018 80.10 80.17 80.00 80.17
197 AMEX VFMV Mon, Nov 26, 2018 80.02 80.29 79.90 80.19
196 AMEX VFMV Fri, Nov 23, 2018 79.91 79.91 79.91 79.91
195 AMEX VFMV Wed, Nov 21, 2018 79.78 80.21 79.78 79.91
194 AMEX VFMV Tue, Nov 20, 2018 80.20 80.20 79.52 79.56
193 AMEX VFMV Mon, Nov 19, 2018 81.61 81.61 80.79 80.79
192 AMEX VFMV Fri, Nov 16, 2018 81.57 81.77 81.57 81.77
191 AMEX VFMV Thu, Nov 15, 2018 80.83 80.83 80.83 80.83
190 AMEX VFMV Wed, Nov 14, 2018 81.18 81.26 81.01 81.01
189 AMEX VFMV Tue, Nov 13, 2018 82.05 82.05 81.18 81.18
188 AMEX VFMV Mon, Nov 12, 2018 82.52 82.52 81.68 81.68
187 AMEX VFMV Fri, Nov 9, 2018 82.78 82.78 82.48 82.48
186 AMEX VFMV Thu, Nov 8, 2018 82.81 82.81 82.81 82.81
185 AMEX VFMV Wed, Nov 7, 2018 82.47 82.87 82.22 82.87
184 AMEX VFMV Tue, Nov 6, 2018 81.65 81.76 81.62 81.76
183 AMEX VFMV Mon, Nov 5, 2018 81.22 81.44 81.14 81.40
182 AMEX VFMV Fri, Nov 2, 2018 81.70 81.70 80.64 81.00
181 AMEX VFMV Thu, Nov 1, 2018 80.90 81.08 80.83 81.04
180 AMEX VFMV Wed, Oct 31, 2018 81.09 81.09 80.72 80.72
179 AMEX VFMV Tue, Oct 30, 2018 79.43 80.19 79.43 80.19
178 AMEX VFMV Mon, Oct 29, 2018 80.59 80.59 79.26 79.48
177 AMEX VFMV Fri, Oct 26, 2018 79.94 80.19 79.15 79.71
176 AMEX VFMV Thu, Oct 25, 2018 80.17 80.89 80.17 80.89
175 AMEX VFMV Wed, Oct 24, 2018 81.05 81.08 79.93 79.93
174 AMEX VFMV Tue, Oct 23, 2018 81.03 81.03 80.29 81.00
173 AMEX VFMV Mon, Oct 22, 2018 81.76 81.78 81.54 81.78
172 AMEX VFMV Fri, Oct 19, 2018 82.21 82.21 81.83 81.83
171 AMEX VFMV Thu, Oct 18, 2018 82.62 82.62 81.90 81.92
170 AMEX VFMV Wed, Oct 17, 2018 82.09 82.53 82.09 82.51
169 AMEX VFMV Tue, Oct 16, 2018 81.23 82.56 81.23 82.56
168 AMEX VFMV Mon, Oct 15, 2018 80.62 81.42 80.62 81.11
167 AMEX VFMV Fri, Oct 12, 2018 81.01 81.01 79.96 80.47
166 AMEX VFMV Thu, Oct 11, 2018 81.59 81.85 80.42 80.42
165 AMEX VFMV Wed, Oct 10, 2018 83.75 83.75 82.19 82.26
164 AMEX VFMV Tue, Oct 9, 2018 84.02 84.10 83.78 83.84
163 AMEX VFMV Mon, Oct 8, 2018 83.64 83.68 83.47 83.47
162 AMEX VFMV Fri, Oct 5, 2018 83.97 83.97 83.43 83.53
161 AMEX VFMV Thu, Oct 4, 2018 84.00 84.00 83.63 83.78
160 AMEX VFMV Wed, Oct 3, 2018 84.45 84.51 84.40 84.51
159 AMEX VFMV Tue, Oct 2, 2018 84.86 84.86 84.45 84.49
158 AMEX VFMV Mon, Oct 1, 2018 85.40 85.40 84.65 84.74
157 AMEX VFMV Fri, Sep 28, 2018 84.54 85.07 84.54 85.07
156 AMEX VFMV Thu, Sep 27, 2018 84.48 84.90 84.48 84.78
155 AMEX VFMV Wed, Sep 26, 2018 85.27 85.36 84.71 84.71
154 AMEX VFMV Tue, Sep 25, 2018 85.68 85.77 85.63 85.28
153 AMEX VFMV Mon, Sep 24, 2018 85.75 85.75 85.36 85.50
152 AMEX VFMV Fri, Sep 21, 2018 85.75 85.81 85.71 85.71
151 AMEX VFMV Thu, Sep 20, 2018 85.13 85.62 85.13 85.62
150 AMEX VFMV Wed, Sep 19, 2018 85.81 85.81 85.18 85.19
149 AMEX VFMV Tue, Sep 18, 2018 85.76 85.79 85.71 85.71
148 AMEX VFMV Mon, Sep 17, 2018 85.93 85.93 85.46 85.46
147 AMEX VFMV Fri, Sep 14, 2018 85.71 85.75 85.43 85.72
146 AMEX VFMV Thu, Sep 13, 2018 85.84 85.84 85.38 85.57
145 AMEX VFMV Wed, Sep 12, 2018 85.28 85.28 85.13 85.28
144 AMEX VFMV Tue, Sep 11, 2018 85.20 85.33 85.18 85.24
143 AMEX VFMV Mon, Sep 10, 2018 85.31 85.31 85.22 85.22
142 AMEX VFMV Fri, Sep 7, 2018 84.97 84.99 84.87 84.95
141 AMEX VFMV Thu, Sep 6, 2018 85.32 85.32 85.04 85.06
140 AMEX VFMV Wed, Sep 5, 2018 85.37 85.37 85.00 85.29
139 AMEX VFMV Tue, Sep 4, 2018 85.52 85.52 85.25 85.38
138 AMEX VFMV Fri, Aug 31, 2018 85.25 85.46 85.19 85.44
137 AMEX VFMV Thu, Aug 30, 2018 85.35 85.50 85.13 85.13
136 AMEX VFMV Wed, Aug 29, 2018 85.13 85.34 85.13 85.30
135 AMEX VFMV Tue, Aug 28, 2018 85.21 85.21 85.10 85.13
134 AMEX VFMV Mon, Aug 27, 2018 85.52 85.52 85.11 85.15
133 AMEX VFMV Fri, Aug 24, 2018 84.89 85.19 84.89 85.12
132 AMEX VFMV Thu, Aug 23, 2018 84.73 84.73 84.60 84.60
131 AMEX VFMV Wed, Aug 22, 2018 84.72 84.73 84.70 84.73
130 AMEX VFMV Tue, Aug 21, 2018 84.65 84.82 84.61 84.74
129 AMEX VFMV Mon, Aug 20, 2018 84.39 84.50 84.29 84.47
128 AMEX VFMV Fri, Aug 17, 2018 83.91 84.18 83.90 84.18
127 AMEX VFMV Thu, Aug 16, 2018 83.56 83.93 83.56 83.74
126 AMEX VFMV Wed, Aug 15, 2018 83.25 83.25 83.00 83.16
125 AMEX VFMV Tue, Aug 14, 2018 83.69 83.69 83.69 83.69
124 AMEX VFMV Mon, Aug 13, 2018 83.41 83.43 83.13 83.15
123 AMEX VFMV Fri, Aug 10, 2018 83.16 83.44 83.16 83.29
122 AMEX VFMV Thu, Aug 9, 2018 83.24 83.48 83.24 83.40
121 AMEX VFMV Wed, Aug 8, 2018 83.26 83.32 83.25 83.25
120 AMEX VFMV Tue, Aug 7, 2018 83.94 83.94 83.64 83.66
119 AMEX VFMV Mon, Aug 6, 2018 83.27 83.47 83.27 83.47
118 AMEX VFMV Fri, Aug 3, 2018 83.30 83.30 82.98 83.16
117 AMEX VFMV Thu, Aug 2, 2018 82.48 83.16 82.38 83.16
116 AMEX VFMV Wed, Aug 1, 2018 83.05 83.07 82.64 82.74
115 AMEX VFMV Tue, Jul 31, 2018 82.70 83.09 82.70 83.07
114 AMEX VFMV Mon, Jul 30, 2018 82.83 82.83 82.40 82.41
113 AMEX VFMV Fri, Jul 27, 2018 83.73 83.73 82.84 82.90
112 AMEX VFMV Thu, Jul 26, 2018 83.56 83.64 83.52 83.64
111 AMEX VFMV Wed, Jul 25, 2018 83.01 83.40 83.01 83.33
110 AMEX VFMV Tue, Jul 24, 2018 83.45 83.45 82.73 82.83
109 AMEX VFMV Mon, Jul 23, 2018 83.30 83.30 83.13 83.25
108 AMEX VFMV Fri, Jul 20, 2018 83.36 83.44 83.26 83.35
107 AMEX VFMV Thu, Jul 19, 2018 83.26 83.36 83.16 83.36
106 AMEX VFMV Wed, Jul 18, 2018 83.16 83.20 83.16 83.18
105 AMEX VFMV Tue, Jul 17, 2018 83.26 83.28 83.23 83.23
104 AMEX VFMV Mon, Jul 16, 2018 83.40 83.40 82.97 83.08
103 AMEX VFMV Fri, Jul 13, 2018 83.42 83.47 83.22 83.22
102 AMEX VFMV Thu, Jul 12, 2018 83.40 83.40 83.08 83.27
101 AMEX VFMV Wed, Jul 11, 2018 83.01 83.01 82.87 82.87
100 AMEX VFMV Tue, Jul 10, 2018 83.25 83.25 83.03 83.07
99 AMEX VFMV Mon, Jul 9, 2018 83.62 83.62 83.00 83.13
98 AMEX VFMV Fri, Jul 6, 2018 82.65 83.06 82.65 83.06
97 AMEX VFMV Thu, Jul 5, 2018 82.33 82.44 81.99 82.44
96 AMEX VFMV Tue, Jul 3, 2018 82.00 82.17 82.00 82.04
95 AMEX VFMV Mon, Jul 2, 2018 81.34 81.47 81.32 81.47
94 AMEX VFMV Fri, Jun 29, 2018 81.78 81.78 81.47 81.49
93 AMEX VFMV Thu, Jun 28, 2018 81.01 81.25 80.80 81.25
92 AMEX VFMV Wed, Jun 27, 2018 82.09 82.09 81.36 80.83
91 AMEX VFMV Tue, Jun 26, 2018 82.02 82.29 81.93 82.08
90 AMEX VFMV Mon, Jun 25, 2018 81.85 81.89 81.80 81.89
89 AMEX VFMV Fri, Jun 22, 2018 82.58 82.62 82.55 82.55
88 AMEX VFMV Thu, Jun 21, 2018 82.96 82.96 82.53 82.59
87 AMEX VFMV Wed, Jun 20, 2018 83.17 83.17 82.86 83.05
86 AMEX VFMV Tue, Jun 19, 2018 82.44 82.86 82.44 82.86
85 AMEX VFMV Mon, Jun 18, 2018 82.65 82.97 82.65 82.96
84 AMEX VFMV Fri, Jun 15, 2018 82.32 82.78 82.30 82.78
83 AMEX VFMV Thu, Jun 14, 2018 82.41 82.70 82.39 82.52
82 AMEX VFMV Wed, Jun 13, 2018 82.33 82.33 82.10 82.10
81 AMEX VFMV Tue, Jun 12, 2018 82.02 82.21 82.02 82.21
80 AMEX VFMV Mon, Jun 11, 2018 82.13 82.13 81.90 82.02
79 AMEX VFMV Fri, Jun 8, 2018 81.89 81.98 81.89 81.98
78 AMEX VFMV Thu, Jun 7, 2018 81.50 81.50 81.50 81.50
77 AMEX VFMV Wed, Jun 6, 2018 81.44 81.59 81.39 81.59
76 AMEX VFMV Tue, Jun 5, 2018 81.34 81.47 81.34 81.47
75 AMEX VFMV Mon, Jun 4, 2018 80.80 81.20 80.80 81.17
74 AMEX VFMV Fri, Jun 1, 2018 80.77 80.77 80.59 80.72
73 AMEX VFMV Thu, May 31, 2018 80.99 80.99 80.35 80.38
72 AMEX VFMV Wed, May 30, 2018 80.74 81.17 80.71 81.11
71 AMEX VFMV Tue, May 29, 2018 80.10 80.12 79.95 80.05
70 AMEX VFMV Fri, May 25, 2018 80.42 80.49 80.40 80.49
69 AMEX VFMV Thu, May 24, 2018 80.27 80.41 79.97 80.41
68 AMEX VFMV Wed, May 23, 2018 80.03 80.05 80.03 80.05
67 AMEX VFMV Tue, May 22, 2018 80.40 80.40 80.11 80.11
66 AMEX VFMV Mon, May 21, 2018 80.08 80.33 80.03 80.30
65 AMEX VFMV Fri, May 18, 2018 79.80 79.84 79.80 79.80
64 AMEX VFMV Thu, May 17, 2018 79.68 79.69 79.55 79.67
63 AMEX VFMV Wed, May 16, 2018 79.47 79.62 79.42 79.62
62 AMEX VFMV Tue, May 15, 2018 79.24 79.38 79.13 79.26
61 AMEX VFMV Mon, May 14, 2018 79.99 79.99 79.42 79.55
60 AMEX VFMV Fri, May 11, 2018 79.79 79.85 79.68 79.68
59 AMEX VFMV Thu, May 10, 2018 79.22 79.82 79.22 79.82
58 AMEX VFMV Wed, May 9, 2018 78.73 79.24 78.73 79.23
57 AMEX VFMV Tue, May 8, 2018 78.74 78.74 78.74 78.74
56 AMEX VFMV Mon, May 7, 2018 78.66 78.85 78.53 78.70
55 AMEX VFMV Fri, May 4, 2018 77.82 78.41 77.82 78.41
54 AMEX VFMV Thu, May 3, 2018 78.07 78.07 78.07 78.07
53 AMEX VFMV Wed, May 2, 2018 78.00 78.16 78.00 78.07
52 AMEX VFMV Tue, May 1, 2018 78.39 78.39 78.11 78.19
51 AMEX VFMV Mon, Apr 30, 2018 79.36 79.36 78.85 78.91
50 AMEX VFMV Fri, Apr 27, 2018 79.09 79.09 79.09 79.09
49 AMEX VFMV Thu, Apr 26, 2018 78.79 78.89 78.76 78.89
48 AMEX VFMV Wed, Apr 25, 2018 78.26 78.43 78.16 78.43
47 AMEX VFMV Tue, Apr 24, 2018 79.11 79.11 78.15 78.25
46 AMEX VFMV Mon, Apr 23, 2018 79.13 79.14 78.90 78.94
45 AMEX VFMV Fri, Apr 20, 2018 79.26 79.34 78.84 78.84
44 AMEX VFMV Thu, Apr 19, 2018 79.62 79.62 79.31 79.31
43 AMEX VFMV Wed, Apr 18, 2018 80.14 80.14 79.96 79.96
42 AMEX VFMV Tue, Apr 17, 2018 79.67 80.03 79.67 80.00
41 AMEX VFMV Mon, Apr 16, 2018 78.84 79.34 78.84 79.34
40 AMEX VFMV Fri, Apr 13, 2018 78.65 78.65 78.40 78.40
39 AMEX VFMV Thu, Apr 12, 2018 78.68 78.68 78.68 78.68
38 AMEX VFMV Wed, Apr 11, 2018 78.21 78.46 78.21 78.40
37 AMEX VFMV Tue, Apr 10, 2018 78.08 78.42 78.08 78.29
36 AMEX VFMV Mon, Apr 9, 2018 77.55 78.11 77.55 77.56
35 AMEX VFMV Fri, Apr 6, 2018 78.29 78.38 77.16 77.19
34 AMEX VFMV Thu, Apr 5, 2018 78.00 78.37 78.00 78.32
33 AMEX VFMV Wed, Apr 4, 2018 76.46 77.90 76.46 77.90
32 AMEX VFMV Tue, Apr 3, 2018 76.70 76.86 76.70 76.86
31 AMEX VFMV Mon, Apr 2, 2018 77.32 77.32 76.26 76.56
30 AMEX VFMV Thu, Mar 29, 2018 77.42 77.82 77.42 77.69
29 AMEX VFMV Wed, Mar 28, 2018 76.96 76.96 76.80 76.80
28 AMEX VFMV Tue, Mar 27, 2018 77.36 77.65 76.94 76.94
27 AMEX VFMV Mon, Mar 26, 2018 76.91 77.01 76.66 77.01
26 AMEX VFMV Fri, Mar 23, 2018 77.41 77.68 76.00 76.00
25 AMEX VFMV Thu, Mar 22, 2018 77.90 77.95 77.05 77.05
24 AMEX VFMV Wed, Mar 21, 2018 78.27 78.31 78.27 78.31
23 AMEX VFMV Tue, Mar 20, 2018 78.13 78.13 78.09 78.11
22 AMEX VFMV Mon, Mar 19, 2018 78.12 78.12 77.68 77.68
21 AMEX VFMV Fri, Mar 16, 2018 78.28 78.28 78.28 78.28
20 AMEX VFMV Thu, Mar 15, 2018 78.21 78.22 78.07 78.07
19 AMEX VFMV Wed, Mar 14, 2018 78.57 78.57 78.20 78.30
18 AMEX VFMV Tue, Mar 13, 2018 78.64 78.64 78.64 78.64
17 AMEX VFMV Mon, Mar 12, 2018 78.75 78.75 78.58 78.64
16 AMEX VFMV Fri, Mar 9, 2018 78.10 78.15 78.10 78.15
15 AMEX VFMV Thu, Mar 8, 2018 77.48 77.48 77.48 77.48
14 AMEX VFMV Wed, Mar 7, 2018 76.93 76.93 76.93 76.93
13 AMEX VFMV Tue, Mar 6, 2018 77.19 77.19 76.80 76.93
12 AMEX VFMV Mon, Mar 5, 2018 76.15 77.03 76.12 77.00
11 AMEX VFMV Fri, Mar 2, 2018 75.23 76.07 75.18 76.07
10 AMEX VFMV Thu, Mar 1, 2018 75.79 75.82 75.22 75.52
9 AMEX VFMV Wed, Feb 28, 2018 77.00 77.00 75.96 75.96
8 AMEX VFMV Tue, Feb 27, 2018 77.47 77.47 76.56 76.56
7 AMEX VFMV Mon, Feb 26, 2018 77.26 77.40 77.00 77.39
6 AMEX VFMV Fri, Feb 23, 2018 76.25 76.58 76.23 76.58
5 AMEX VFMV Thu, Feb 22, 2018 76.16 76.36 76.16 76.35
4 AMEX VFMV Wed, Feb 21, 2018 76.39 76.61 76.09 76.09
3 AMEX VFMV Tue, Feb 20, 2018 76.81 76.81 76.15 76.15
2 AMEX VFMV Fri, Feb 16, 2018 76.63 76.89 76.62 76.76
1 AMEX VFMV Thu, Feb 15, 2018 75.95 76.46 75.84 76.46
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024