Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.84 64.87 64.21 64.70 2,892,822 -0.43(-0.65%)
Oct 30, 2019 65.12 65.24 64.64 65.12 344,971 -0.06(-0.10%)
Oct 29, 2019 64.84 65.45 64.80 65.18 1,157,971 +0.23(+0.35%)
Oct 28, 2019 64.91 65.21 64.77 64.96 470,129 +0.33(+0.50%)
Oct 25, 2019 64.22 64.79 64.22 64.63 264,652 +0.33(+0.51%)
Oct 24, 2019 64.49 64.56 64.10 64.31 347,210 -0.12(-0.18%)
Oct 23, 2019 64.05 64.47 64.03 64.42 571,914 +0.19(+0.30%)
Oct 22, 2019 64.44 64.65 63.99 64.23 524,049 -0.14(-0.21%)
Oct 21, 2019 63.98 64.45 63.98 64.37 228,530 +0.87(+1.37%)
Oct 18, 2019 63.15 63.72 63.13 63.50 373,847 +0.16(+0.26%)
Oct 17, 2019 63.53 63.70 63.14 63.34 394,169 +0.13(+0.20%)
Oct 16, 2019 63.45 63.50 63.08 63.21 607,762 -0.10(-0.16%)
Oct 15, 2019 62.79 63.72 62.65 63.31 478,847 +0.80(+1.28%)
Oct 14, 2019 62.23 62.59 62.22 62.51 273,705 +0.07(+0.12%)
Oct 11, 2019 62.54 63.16 62.44 62.44 765,691 +0.76(+1.23%)
Oct 10, 2019 61.17 62.04 61.17 61.68 618,601 +0.66(+1.08%)
Oct 09, 2019 60.94 61.29 60.77 61.02 529,109 +0.52(+0.85%)
Oct 08, 2019 61.17 61.17 60.47 60.50 692,940 -1.21(-1.97%)
Oct 07, 2019 61.79 62.25 61.67 61.72 462,046 -0.26(-0.42%)
Oct 04, 2019 61.02 62.05 61.02 61.98 365,235 +1.08(+1.77%)
Oct 03, 2019 60.66 60.90 59.90 60.90 730,954 +0.07(+0.12%)
Oct 02, 2019 61.59 61.59 60.58 60.83 663,283 -1.18(-1.90%)
Oct 01, 2019 63.64 63.64 61.97 62.01 720,565 -1.39(-2.20%)
Sep 30, 2019 63.62 63.75 63.30 63.40 359,440 -0.05(-0.07%)
Sep 27, 2019 63.80 64.07 63.19 63.45 929,870 +0.07(+0.11%)
Sep 26, 2019 63.63 63.67 63.30 63.37 397,534 -0.31(-0.49%)
Sep 25, 2019 63.24 63.80 63.06 63.68 380,224 +0.50(+0.78%)
Sep 24, 2019 63.90 64.02 62.94 63.19 643,861 -0.61(-0.96%)
Sep 23, 2019 63.30 63.94 63.28 63.80 309,782 +0.19(+0.30%)
Sep 20, 2019 64.11 64.31 63.56 63.61 538,423 -0.40(-0.62%)
Sep 19, 2019 64.16 64.60 63.93 64.01 292,486 -0.22(-0.34%)
Sep 18, 2019 63.75 64.37 63.61 64.22 351,696 +0.23(+0.35%)
Sep 17, 2019 63.81 64.01 63.50 64.00 531,128 +0.05(+0.07%)
Sep 16, 2019 63.57 64.03 63.53 63.95 309,781 -0.22(-0.34%)
Sep 13, 2019 64.04 64.39 63.93 64.17 353,948 +0.49(+0.76%)
Sep 12, 2019 63.16 63.91 63.02 63.68 4,383,555 +0.25(+0.40%)
Sep 11, 2019 63.02 63.43 62.49 63.43 436,425 +0.44(+0.70%)
Sep 10, 2019 62.80 63.12 62.40 62.99 431,004 +0.30(+0.47%)
Sep 09, 2019 62.08 62.90 61.95 62.69 352,984 +0.99(+1.60%)
Sep 06, 2019 61.67 61.96 61.49 61.70 866,922 -0.02(-0.03%)
Sep 05, 2019 61.26 62.23 61.15 61.72 576,741 +1.19(+1.96%)
Sep 04, 2019 60.32 60.59 60.22 60.53 358,045 +0.67(+1.11%)
Sep 03, 2019 60.06 60.11 59.47 59.87 435,630 -0.64(-1.06%)
Aug 30, 2019 60.66 60.87 60.34 60.51 293,604 +0.18(+0.30%)
Aug 29, 2019 59.94 60.56 59.92 60.33 637,138 +0.85(+1.42%)
Aug 28, 2019 58.65 59.57 58.65 59.48 405,918 +0.58(+0.99%)
Aug 27, 2019 59.64 59.80 58.67 58.90 355,084 -0.57(-0.95%)
Aug 26, 2019 59.26 59.46 58.92 59.46 372,031 +0.64(+1.09%)
Aug 23, 2019 60.06 60.46 58.53 58.82 703,006 -1.59(-2.64%)
Aug 22, 2019 60.32 60.63 59.99 60.42 391,785 +0.38(+0.63%)
Aug 21, 2019 60.20 60.25 59.94 60.04 376,919 +0.24(+0.41%)
Aug 20, 2019 60.23 60.33 59.75 59.80 347,494 -0.75(-1.23%)
Aug 19, 2019 60.81 60.98 60.47 60.54 488,946 +0.58(+0.96%)
Aug 16, 2019 59.15 60.08 59.15 59.97 494,082 +1.16(+1.97%)
Aug 15, 2019 58.91 59.26 58.47 58.81 1,182,266 +0.08(+0.14%)
Aug 14, 2019 59.48 59.83 58.63 58.72 2,499,560 -2.10(-3.45%)
Aug 13, 2019 60.01 61.28 59.84 60.82 634,892 +0.67(+1.12%)
Aug 12, 2019 60.66 60.79 60.01 60.15 259,372 -1.11(-1.81%)
Aug 09, 2019 61.23 61.59 60.77 61.25 290,492 -0.25(-0.41%)
Aug 08, 2019 60.87 61.55 60.70 61.50 560,236 +1.07(+1.77%)
Aug 07, 2019 59.93 60.61 59.25 60.43 1,484,311 -0.58(-0.94%)
Aug 06, 2019 60.54 61.05 59.92 61.01 905,989 +0.85(+1.41%)
Aug 05, 2019 60.86 61.11 59.63 60.16 620,573 -1.95(-3.14%)
Aug 02, 2019 62.13 62.41 61.39 62.12 1,030,949 -0.22(-0.35%)
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.