Skip to main content

Financial ETF Vanguard (NY: VFH )

102.28 +0.35 (+0.34%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.06 91.65 91.63 909,556 +1.10(+1.21%)
Jan 28, 2022 89.18 90.53 87.93 90.53 789,835 +1.18(+1.32%)
Jan 27, 2022 91.04 92.08 88.75 89.35 1,131,810 -0.78(-0.87%)
Jan 26, 2022 91.14 91.85 89.14 90.13 1,369,884 -0.04(-0.04%)
Jan 25, 2022 88.83 90.72 87.42 90.17 898,232 +0.29(+0.32%)
Jan 24, 2022 87.75 90.03 86.29 89.88 1,876,400 +0.32(+0.36%)
Jan 21, 2022 90.87 91.32 89.19 89.56 1,713,332 -1.75(-1.91%)
Jan 20, 2022 92.35 93.58 91.17 91.30 1,811,852 -0.74(-0.81%)
Jan 19, 2022 94.45 94.45 92.01 92.05 1,080,448 -1.68(-1.79%)
Jan 18, 2022 95.15 95.24 93.27 93.73 1,315,194 -2.14(-2.23%)
Jan 14, 2022 95.86 0 -0.85(-0.88%)
Jan 13, 2022 97.30 97.81 96.41 96.71 1,415,134 -0.38(-0.39%)
Jan 12, 2022 97.33 97.70 96.62 97.09 1,104,580 +0.01(+0.01%)
Jan 11, 2022 96.45 97.10 95.62 97.09 1,139,819 +0.93(+0.96%)
Jan 10, 2022 96.96 97.04 95.06 96.16 1,693,168 -0.28(-0.29%)
Jan 07, 2022 95.63 96.64 95.33 96.44 1,475,222 +0.92(+0.96%)
Jan 06, 2022 95.06 95.57 94.10 95.52 1,646,958 +1.55(+1.65%)
Jan 05, 2022 95.60 95.99 93.91 93.97 1,056,331 -1.36(-1.42%)
Jan 04, 2022 94.09 95.67 94.09 95.33 982,920 +2.13(+2.28%)
Jan 03, 2022 92.83 93.60 92.63 93.20 998,491 +1.05(+1.14%)
Dec 31, 2021 92.04 92.53 91.94 92.15 429,894 -0.10(-0.10%)
Dec 30, 2021 92.59 93.20 92.17 92.25 501,432 -0.24(-0.26%)
Dec 29, 2021 92.74 92.95 92.31 92.49 1,332,162 -0.11(-0.12%)
Dec 28, 2021 92.54 93.27 92.44 92.60 629,813 -0.03(-0.03%)
Dec 27, 2021 91.91 92.63 91.52 92.63 387,955 +0.93(+1.01%)
Dec 23, 2021 91.54 92.27 91.45 91.70 410,723 +0.65(+0.71%)
Dec 22, 2021 90.35 91.05 90.13 91.05 591,158 +0.62(+0.69%)
Dec 21, 2021 89.47 90.75 89.47 90.43 736,791 +1.96(+2.21%)
Dec 20, 2021 88.86 89.15 87.35 88.48 2,796,003 -1.78(-1.98%)
Dec 17, 2021 91.59 91.60 89.61 90.26 1,136,855 -1.80(-1.96%)
Dec 16, 2021 92.30 92.96 91.70 92.07 1,112,140 +0.70(+0.76%)
Dec 15, 2021 91.12 91.61 90.10 91.37 544,872 +0.34(+0.38%)
Dec 14, 2021 90.27 91.77 90.27 91.03 422,583 +0.49(+0.55%)
Dec 13, 2021 91.48 91.55 90.37 90.53 432,192 -1.22(-1.32%)
Dec 10, 2021 92.27 92.43 91.09 91.75 449,359 +0.02(+0.02%)
Dec 09, 2021 91.61 92.22 91.31 91.73 560,441 -0.44(-0.47%)
Dec 08, 2021 92.64 92.90 91.85 92.17 316,857 -0.33(-0.36%)
Dec 07, 2021 91.89 92.91 91.73 92.50 542,806 +1.54(+1.69%)
Dec 06, 2021 90.76 91.81 90.25 90.96 633,357 +1.32(+1.47%)
Dec 03, 2021 91.43 91.50 88.86 89.64 1,545,170 -1.54(-1.69%)
Dec 02, 2021 89.33 91.63 88.99 91.18 897,398 +2.68(+3.02%)
Dec 01, 2021 91.11 91.81 88.49 88.50 1,078,857 -1.03(-1.15%)
Nov 30, 2021 90.81 91.03 89.46 89.53 1,255,638 -2.31(-2.51%)
Nov 29, 2021 92.75 92.90 91.12 91.83 522,902 +0.23(+0.25%)
Nov 26, 2021 92.07 92.07 90.52 91.61 822,668 -3.24(-3.41%)
Nov 24, 2021 94.84 95.12 94.45 94.84 374,609 -0.16(-0.17%)
Nov 23, 2021 94.18 95.06 93.89 95.00 625,081 +1.29(+1.38%)
Nov 22, 2021 93.60 94.63 93.03 93.71 1,242,254 +1.22(+1.32%)
Nov 19, 2021 92.71 93.08 91.85 92.49 899,951 -1.04(-1.12%)
Nov 18, 2021 94.01 93.73 93.50 93.53 341,565 -0.39(-0.41%)
Nov 17, 2021 94.72 94.78 93.64 93.92 1,341,728 -1.01(-1.06%)
Nov 16, 2021 95.11 95.47 94.63 94.93 337,080 -0.10(-0.11%)
Nov 15, 2021 95.23 95.55 94.83 95.03 394,485 +0.04(+0.04%)
Nov 12, 2021 95.09 95.10 94.25 95.00 300,595 +0.09(+0.10%)
Nov 11, 2021 94.63 95.13 94.29 94.90 368,301 +0.38(+0.40%)
Nov 10, 2021 94.65 94.52 336,798 -0.28(-0.30%)
Nov 09, 2021 94.67 95.01 94.23 94.81 816,095 -0.46(-0.48%)
Nov 08, 2021 95.33 95.91 95.00 95.26 599,632 +0.42(+0.44%)
Nov 05, 2021 95.27 95.77 94.46 94.84 453,208 +0.23(+0.24%)
Nov 04, 2021 95.66 95.66 93.95 94.62 518,413 -1.21(-1.26%)
Nov 03, 2021 94.92 96.12 94.90 95.82 415,079 +0.63(+0.66%)
Nov 02, 2021 94.94 95.41 94.68 95.19 520,679 +0.18(+0.19%)
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.