Indicators

Financial ETF Vanguard (NY: VFH )

101.13 +0.76 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.50	37.32	36.50	37.31	768,145	+0.96(+2.64%)
Jan 28, 2016	36.58	36.65	36.18	36.35	714,753	+0.05(+0.14%)
Jan 27, 2016	36.40	36.92	36.07	36.30	479,655	-0.16(-0.44%)
Jan 26, 2016	35.90	36.54	35.90	36.46	900,539	+0.71(+1.98%)
Jan 25, 2016	36.44	36.51	35.73	35.75	1,720,725	-0.81(-2.21%)
Jan 22, 2016	36.32	36.68	36.30	36.56	558,780	+0.73(+2.04%)
Jan 21, 2016	36.00	36.46	35.74	35.83	625,066	-0.12(-0.33%)
Jan 20, 2016	35.95	36.35	35.17	35.95	822,092	-0.71(-1.93%)
Jan 19, 2016	37.07	37.18	36.43	36.65	907,901	-0.06(-0.16%)
Jan 15, 2016	36.50	36.71	36.71	36.71	1,103,128	-0.78(-2.09%)
Jan 14, 2016	37.33	37.76	36.91	37.49	657,819	+0.31(+0.84%)
Jan 13, 2016	38.40	38.44	37.06	37.18	680,590	-1.00(-2.62%)
Jan 12, 2016	38.44	38.44	37.73	38.18	544,324	+0.14(+0.38%)
Jan 11, 2016	38.17	38.23	37.69	38.04	851,517	+0.12(+0.31%)
Jan 08, 2016	38.91	38.94	37.88	37.92	5,916,254	-0.61(-1.59%)
Jan 07, 2016	38.91	39.19	38.47	38.54	1,001,366	-1.09(-2.74%)
Jan 06, 2016	39.67	39.87	39.46	39.62	718,662	-0.56(-1.38%)
Jan 05, 2016	40.12	40.25	39.88	40.18	413,863	+0.15(+0.38%)

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.