Indicators

Financial ETF Vanguard (NY: VFH )

101.53 +0.25 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.09	51.37	50.69	50.99	1,402,960	-0.25(-0.49%)
Jan 30, 2017	51.43	51.43	50.81	51.24	1,107,503	-0.42(-0.81%)
Jan 27, 2017	51.91	51.93	51.57	51.66	1,146,462	-0.26(-0.50%)
Jan 26, 2017	51.92	52.03	51.67	51.92	1,297,259	+0.16(+0.31%)
Jan 25, 2017	51.49	51.82	51.33	51.75	1,297,349	+0.76(+1.50%)
Jan 24, 2017	50.53	51.17	50.39	50.99	961,730	+0.60(+1.19%)
Jan 23, 2017	50.52	50.72	50.16	50.39	3,412,259	-0.22(-0.44%)
Jan 20, 2017	50.51	50.79	50.39	50.61	795,669	+0.22(+0.44%)
Jan 19, 2017	50.77	50.83	50.23	50.39	606,588	-0.27(-0.54%)
Jan 18, 2017	50.44	50.67	49.98	50.66	737,760	+0.40(+0.80%)
Jan 17, 2017	51.08	51.08	50.18	50.26	1,178,936	-1.17(-2.27%)
Jan 13, 2017		51.43	51.43	51.43	0	+0.31(+0.60%)
Jan 12, 2017	51.45	51.45	50.66	51.12	1,463,705	-0.43(-0.83%)
Jan 11, 2017	51.32	51.56	51.00	51.55	802,281	+0.24(+0.47%)
Jan 10, 2017	51.14	51.61	50.94	51.31	951,804	+0.23(+0.45%)
Jan 09, 2017	51.36	51.38	51.00	51.08	976,512	-0.44(-0.85%)
Jan 06, 2017	51.54	51.69	51.26	51.51	1,060,451	+0.21(+0.40%)
Jan 05, 2017	51.75	51.77	50.88	51.31	1,443,162	-0.57(-1.09%)
Jan 04, 2017	51.47	51.93	51.46	51.87	1,241,854	+0.57(+1.12%)

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.