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 (%)
Dec 30, 2022 80.51 80.99 80.16 80.81 369,301 -0.28(-0.35%)
Dec 29, 2022 80.27 81.23 80.16 81.09 442,475 +1.27(+1.59%)
Dec 28, 2022 80.37 80.60 79.82 79.82 340,930 -0.51(-0.63%)
Dec 27, 2022 80.46 80.72 80.01 80.33 647,807 -0.09(-0.11%)
Dec 23, 2022 79.82 80.49 79.52 80.42 388,214 +0.54(+0.67%)
Dec 22, 2022 80.13 80.13 78.64 79.88 381,845 -0.79(-0.98%)
Dec 21, 2022 80.01 80.85 80.01 80.67 346,362 +1.35(+1.70%)
Dec 20, 2022 79.22 79.83 79.04 79.32 656,225 +0.34(+0.43%)
Dec 19, 2022 79.24 79.77 78.50 78.98 518,281 -0.21(-0.27%)
Dec 16, 2022 79.07 79.50 78.53 79.20 380,832 -0.73(-0.92%)
Dec 15, 2022 80.40 80.51 79.42 79.93 587,632 -1.59(-1.95%)
Dec 14, 2022 82.45 83.04 81.18 81.51 1,124,319 -1.09(-1.31%)
Dec 13, 2022 84.42 84.55 82.01 82.60 437,479 +0.17(+0.21%)
Dec 12, 2022 81.51 82.53 81.07 82.43 329,397 +1.03(+1.26%)
Dec 09, 2022 81.36 82.00 81.36 81.40 348,277 -0.29(-0.36%)
Dec 08, 2022 81.85 82.25 81.42 81.69 1,215,245 +0.11(+0.13%)
Dec 07, 2022 81.61 82.45 81.46 81.58 374,961 -0.34(-0.41%)
Dec 06, 2022 82.58 82.99 81.31 81.92 543,413 -0.70(-0.84%)
Dec 05, 2022 84.41 84.44 82.24 82.62 746,443 -2.36(-2.77%)
Dec 02, 2022 84.33 85.09 84.24 84.98 249,329 -0.31(-0.36%)
Dec 01, 2022 86.02 86.13 84.69 85.29 312,685 -0.62(-0.72%)
Nov 30, 2022 84.36 85.91 83.06 85.91 496,216 +1.50(+1.78%)
Nov 29, 2022 83.86 84.57 83.68 84.40 1,272,813 +0.58(+0.69%)
Nov 28, 2022 84.74 85.15 83.70 83.82 350,856 -1.55(-1.82%)
Nov 25, 2022 85.00 85.45 84.96 85.37 139,479 +0.38(+0.44%)
Nov 23, 2022 84.57 85.20 84.57 85.00 227,401 +0.29(+0.34%)
Nov 22, 2022 84.23 84.74 84.22 84.70 224,668 +0.88(+1.05%)
Nov 21, 2022 83.33 83.96 83.33 83.82 331,999 +0.26(+0.31%)
Nov 18, 2022 84.10 84.32 82.93 83.56 891,589 +0.58(+0.70%)
Nov 17, 2022 82.52 84.65 82.25 82.98 845,568 -0.53(-0.64%)
Nov 16, 2022 83.97 84.14 83.32 83.51 490,821 -0.57(-0.68%)
Nov 15, 2022 84.80 85.17 83.36 84.08 1,102,824 +0.22(+0.27%)
Nov 14, 2022 84.84 85.01 83.84 83.86 857,584 -1.43(-1.67%)
Nov 11, 2022 85.14 85.78 84.76 85.29 696,277 +0.53(+0.63%)
Nov 10, 2022 83.00 84.87 83.00 84.75 610,050 +4.21(+5.22%)
Nov 09, 2022 81.51 81.77 80.40 80.55 332,453 -1.43(-1.74%)
Nov 08, 2022 81.79 82.51 81.21 81.97 478,172 +0.29(+0.36%)
Nov 07, 2022 81.46 81.72 80.93 81.68 887,884 +0.78(+0.96%)
Nov 04, 2022 80.37 81.24 79.74 80.90 407,423 +1.61(+2.03%)
Nov 03, 2022 79.28 79.93 78.71 79.29 276,227 -0.87(-1.09%)
Nov 02, 2022 81.13 80.09 80.17 480,418 -1.11(-1.37%)
Nov 01, 2022 81.60 81.83 80.90 81.28 442,421 +0.34(+0.42%)
Oct 31, 2022 80.96 81.45 80.79 80.94 553,939 -0.45(-0.55%)
Oct 28, 2022 79.56 81.45 79.51 81.39 497,561 +2.05(+2.58%)
Oct 27, 2022 79.39 80.25 79.27 79.34 348,632 +0.66(+0.84%)
Oct 26, 2022 78.65 79.59 78.60 78.68 301,231 +0.20(+0.26%)
Oct 25, 2022 77.04 78.64 76.95 78.48 319,963 +1.07(+1.38%)
Oct 24, 2022 76.82 77.73 76.64 77.41 370,196 +1.01(+1.32%)
Oct 21, 2022 74.42 76.49 74.11 76.41 319,592 +1.99(+2.67%)
Oct 20, 2022 75.55 76.31 74.17 74.42 466,181 -1.36(-1.79%)
Oct 19, 2022 76.35 76.86 75.28 75.77 445,737 -1.24(-1.61%)
Oct 18, 2022 77.63 77.94 76.20 77.02 872,719 +1.16(+1.53%)
Oct 17, 2022 75.59 76.32 75.45 75.85 696,999 +1.78(+2.41%)
Oct 14, 2022 75.95 76.87 73.89 74.07 443,206 -1.20(-1.60%)
Oct 13, 2022 71.10 75.52 70.74 75.27 3,632,898 +2.84(+3.92%)
Oct 12, 2022 72.56 73.26 72.14 72.43 1,771,640 -0.14(-0.19%)
Oct 11, 2022 72.93 73.73 72.22 72.57 1,063,722 -0.82(-1.12%)
Oct 10, 2022 73.99 74.30 72.96 73.39 1,044,459 -0.27(-0.37%)
Oct 07, 2022 74.81 75.01 73.28 73.66 495,176 -1.87(-2.48%)
Oct 06, 2022 76.01 76.59 75.35 75.53 1,190,366 -0.97(-1.27%)
Oct 05, 2022 75.92 76.80 75.59 76.50 438,407 -0.61(-0.79%)
Oct 04, 2022 75.29 77.15 75.29 77.11 1,635,220 +3.03(+4.08%)
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.