ETR:VFEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	73.79	74.48	73.75	74.12	74.12	-0.38%	35,200
Jun 5, 2026	75.00	75.19	74.40	74.40	74.40	-1.90%	19,519
Jun 4, 2026	75.88	75.99	75.29	75.84	75.84	-0.47%	30,765
Jun 3, 2026	76.62	76.84	76.15	76.20	76.20	-1.38%	44,091
Jun 2, 2026	76.52	77.27	76.52	77.27	77.27	1.72%	13,385
Jun 1, 2026	76.13	76.13	75.45	75.96	75.96	1.13%	55,416
May 29, 2026	75.66	75.66	75.00	75.11	75.11	-0.24%	28,242
May 28, 2026	74.67	75.33	74.59	75.29	75.29	-0.42%	17,662
May 27, 2026	75.58	76.11	75.45	75.61	75.61	0.25%	12,124
May 26, 2026	75.31	75.63	75.00	75.42	75.42	-0.32%	12,989
May 25, 2026	75.29	75.66	74.96	75.66	75.66	1.95%	20,248
May 22, 2026	74.27	74.27	73.64	74.21	74.21	1.28%	24,556
May 21, 2026	73.16	73.58	73.07	73.27	73.27	-0.53%	9,729
May 20, 2026	73.13	73.73	73.11	73.66	73.66	1.17%	18,241
May 19, 2026	73.35	73.43	72.60	72.81	72.81	-0.70%	27,067
May 18, 2026	73.37	73.93	73.24	73.32	73.32	-0.64%	14,447
May 15, 2026	74.20	74.31	73.41	73.79	73.79	-2.06%	41,763
May 14, 2026	74.69	75.35	74.58	75.34	75.34	0.41%	12,256
May 13, 2026	74.44	75.03	74.01	75.03	75.03	2.00%	50,813
May 12, 2026	74.32	74.39	73.43	73.56	73.56	-2.23%	20,877
May 11, 2026	75.01	75.24	74.80	75.24	75.24	-0.24%	16,394
May 8, 2026	75.36	75.52	75.07	75.42	75.42	-0.21%	13,571
May 7, 2026	76.03	76.23	75.39	75.58	75.58	0.03%	37,171
May 6, 2026	74.62	75.63	74.49	75.56	75.56	1.71%	30,358
May 5, 2026	73.88	74.37	73.75	74.29	74.29	1.02%	17,261
May 4, 2026	74.06	74.25	73.33	73.54	73.54	0.63%	33,876
Apr 30, 2026	72.48	73.13	72.48	73.08	73.08	0.41%	11,297
Apr 29, 2026	73.33	73.40	72.78	72.78	72.78	0.26%	6,171
Apr 28, 2026	73.18	73.25	72.59	72.59	72.59	-1.08%	16,019
Apr 27, 2026	73.59	73.74	73.30	73.38	73.38	-0.16%	12,468
Apr 24, 2026	73.20	73.62	73.01	73.50	73.50	0.78%	19,078
Apr 23, 2026	72.69	72.93	72.41	72.93	72.93	-0.46%	9,942
Apr 22, 2026	73.16	73.32	72.86	73.27	73.27	0.73%	22,709
Apr 21, 2026	73.32	73.43	72.74	72.74	72.74	-0.27%	14,109
Apr 20, 2026	72.90	73.27	72.70	72.94	72.94	-0.95%	15,731
Apr 17, 2026	72.36	73.77	72.30	73.64	73.64	1.57%	13,787
Apr 16, 2026	72.57	72.69	72.32	72.50	72.50	0.49%	8,392
Apr 15, 2026	71.98	72.21	71.87	72.15	72.15	0.10%	13,902
Apr 14, 2026	71.71	72.08	71.50	72.08	72.08	1.48%	8,050
Apr 13, 2026	70.85	71.16	70.72	71.03	71.03	-0.20%	15,023
Apr 10, 2026	71.21	71.55	71.13	71.17	71.17	0.76%	7,036
Apr 9, 2026	70.81	70.81	70.30	70.63	70.63	-0.41%	29,948
Apr 8, 2026	70.84	71.45	70.73	70.92	70.92	4.25%	22,552
Apr 7, 2026	68.00	70.00	67.80	68.03	68.03	-0.47%	18,530
Apr 2, 2026	67.72	68.63	67.60	68.35	68.35	-0.68%	20,718
Apr 1, 2026	69.00	69.00	68.38	68.82	68.82	1.93%	25,532
Mar 31, 2026	67.01	67.62	66.90	67.52	67.52	-	20,277
Mar 30, 2026	67.11	67.52	67.00	67.52	67.52	0.84%	13,406
Mar 27, 2026	67.72	67.72	66.84	66.96	66.96	-1.14%	37,862
Mar 26, 2026	68.18	68.22	67.71	67.73	67.73	-1.74%	18,237