Skip to main content

Wellington Fund Vanguard ETF (NY: VFVA )

126.52 +1.85 (+1.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 125.25 126.76 125.05 126.52 20,204 +1.84(+1.48%)
Nov 20, 2024 124.35 124.67 123.83 124.67 11,958 +0.14(+0.11%)
Nov 19, 2024 124.20 124.74 123.87 124.53 12,854 -0.73(-0.59%)
Nov 18, 2024 125.42 125.57 125.09 125.27 10,729 +0.30(+0.24%)
Nov 15, 2024 125.50 126.03 124.61 124.97 5,246 -0.53(-0.42%)
Nov 14, 2024 126.71 126.71 125.41 125.50 7,262 -0.54(-0.43%)
Nov 13, 2024 126.97 126.97 126.04 126.04 7,279 -0.27(-0.21%)
Nov 12, 2024 127.56 127.60 126.25 126.31 8,463 -1.45(-1.14%)
Nov 11, 2024 127.00 128.18 127.00 127.76 18,899 +1.62(+1.28%)
Nov 08, 2024 126.22 126.25 125.59 126.14 17,890 -0.17(-0.13%)
Nov 07, 2024 127.44 127.44 126.04 126.31 17,721 -1.30(-1.02%)
Nov 06, 2024 124.20 127.81 121.62 127.61 25,099 +6.68(+5.52%)
Nov 05, 2024 119.29 120.93 119.04 120.93 7,531 +1.59(+1.33%)
Nov 04, 2024 119.41 120.14 119.30 119.34 14,704 +0.09(+0.08%)
Nov 01, 2024 120.16 120.33 119.25 119.25 9,323 -0.22(-0.18%)
Oct 31, 2024 120.49 121.16 119.47 119.47 8,663 -0.90(-0.75%)
Oct 30, 2024 119.80 121.67 119.80 120.37 8,770 +0.26(+0.21%)
Oct 29, 2024 120.27 120.54 120.11 120.11 5,283 -0.94(-0.78%)
Oct 28, 2024 119.61 121.24 119.61 121.06 15,378 +1.59(+1.33%)
Oct 25, 2024 120.89 121.03 119.42 119.47 5,129 -0.88(-0.73%)
Oct 24, 2024 120.41 120.42 119.83 120.35 8,589 +0.23(+0.19%)
Oct 23, 2024 120.45 120.45 119.64 120.12 10,226 -0.66(-0.55%)
Oct 22, 2024 120.83 120.93 120.43 120.78 6,513 -0.27(-0.22%)
Oct 21, 2024 123.09 123.11 121.05 121.05 7,346 -2.07(-1.68%)
Oct 18, 2024 123.29 123.29 122.75 123.12 10,052 -0.26(-0.21%)
Oct 17, 2024 123.20 123.38 122.75 123.38 5,744 +0.43(+0.35%)
Oct 16, 2024 122.91 123.22 122.81 122.95 13,322 +1.61(+1.33%)
Oct 15, 2024 121.53 122.78 121.34 121.34 21,437 -0.61(-0.50%)
Oct 14, 2024 122.14 122.14 121.00 121.95 11,423 +0.22(+0.18%)
Oct 11, 2024 120.08 121.75 120.08 121.73 12,503 +1.80(+1.50%)
Oct 10, 2024 119.87 119.93 119.53 119.93 6,393 -0.06(-0.05%)
Oct 09, 2024 119.02 120.30 119.02 119.99 4,550 +0.77(+0.65%)
Oct 08, 2024 119.17 119.35 118.82 119.22 8,432 -0.65(-0.54%)
Oct 07, 2024 120.24 120.31 119.30 119.87 11,995 -0.68(-0.57%)
Oct 04, 2024 120.47 120.55 119.97 120.55 6,529 +1.52(+1.28%)
Oct 03, 2024 119.63 119.63 118.60 119.03 9,419 -0.39(-0.33%)
Oct 02, 2024 120.05 120.11 119.20 119.42 5,601 -0.24(-0.20%)
Oct 01, 2024 120.64 120.64 118.91 119.66 16,084 -0.88(-0.73%)
Sep 30, 2024 120.05 120.60 119.39 120.54 66,744 +0.22(+0.18%)
Sep 27, 2024 119.94 121.16 119.94 120.32 11,950 +1.00(+0.84%)
Sep 26, 2024 119.00 119.42 119.00 119.32 11,698 +1.27(+1.07%)
Sep 25, 2024 119.37 119.41 117.97 118.05 8,223 -1.60(-1.34%)
Sep 24, 2024 119.32 120.19 119.32 119.66 15,076 +0.18(+0.15%)
Sep 23, 2024 119.72 120.13 119.12 119.48 14,729 +0.09(+0.08%)
Sep 20, 2024 120.38 120.38 119.20 119.38 6,935 -1.44(-1.19%)
Sep 19, 2024 120.94 121.12 120.05 120.82 16,507 +2.11(+1.78%)
Sep 18, 2024 118.68 120.29 118.32 118.71 17,126 +0.09(+0.08%)
Sep 17, 2024 118.36 119.41 118.32 118.62 10,773 +0.91(+0.78%)
Sep 16, 2024 117.12 117.77 116.94 117.71 43,701 +1.05(+0.90%)
Sep 13, 2024 115.38 116.80 115.38 116.65 12,162 +2.11(+1.84%)
Sep 12, 2024 114.10 114.93 113.39 114.54 4,890 +0.95(+0.84%)
Sep 11, 2024 113.67 113.67 111.35 113.59 8,257 -0.15(-0.13%)
Sep 10, 2024 114.79 114.79 112.94 113.74 14,873 -0.91(-0.80%)
Sep 09, 2024 114.66 115.60 114.45 114.65 16,293 +0.20(+0.17%)
Sep 06, 2024 116.24 116.88 114.25 114.45 15,105 -1.80(-1.55%)
Sep 05, 2024 117.59 117.59 116.17 116.25 9,974 -0.85(-0.73%)
Sep 04, 2024 117.71 118.38 116.95 117.11 12,715 -0.80(-0.68%)
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.