Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.74	36.91	36.36	36.36	508,403	-0.43(-1.17%)
Feb 26, 2016	36.79	37.07	36.66	36.79	460,837	+0.20(+0.55%)
Feb 25, 2016	36.05	36.58	35.90	36.58	693,345	+0.51(+1.42%)
Feb 24, 2016	35.69	36.12	35.31	36.07	389,098	-0.03(-0.07%)
Feb 23, 2016	36.55	36.57	36.05	36.10	439,788	-0.58(-1.58%)
Feb 22, 2016	36.57	36.81	36.57	36.68	409,086	+0.50(+1.37%)
Feb 19, 2016	35.95	36.27	35.82	36.18	461,908	+0.06(+0.16%)
Feb 18, 2016	36.36	36.36	35.97	36.12	576,808	-0.18(-0.49%)
Feb 17, 2016	36.19	36.49	36.19	36.30	849,673	+0.43(+1.20%)
Feb 16, 2016	35.73	35.95	35.46	35.87	1,023,251	+0.66(+1.86%)
Feb 12, 2016	34.53	35.21	35.21	35.21	1,662,415	+1.23(+3.62%)
Feb 11, 2016	34.14	34.31	33.74	33.98	2,171,485	-0.96(-2.75%)
Feb 10, 2016	35.28	35.72	34.94	34.94	1,424,141	-0.09(-0.26%)
Feb 09, 2016	34.65	35.29	34.59	35.04	1,798,206	-0.14(-0.41%)
Feb 08, 2016	35.63	35.63	34.72	35.18	2,830,210	-0.88(-2.45%)
Feb 05, 2016	36.57	36.69	36.00	36.06	739,453	-0.54(-1.47%)
Feb 04, 2016	36.16	36.82	36.10	36.60	867,262	+0.29(+0.81%)
Feb 03, 2016	36.43	36.47	35.37	36.31	1,230,168	+0.03(+0.07%)
Feb 02, 2016	36.76	36.87	36.17	36.28	565,356	-0.88(-2.38%)

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.