Indicators

Financial ETF Vanguard (NY: VFH )

101.28 +0.80 (+0.80%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.13	52.25	51.65	51.65	684,778	-0.57(-1.09%)
Apr 27, 2017	52.54	52.54	51.96	52.22	985,125	-0.25(-0.48%)
Apr 26, 2017	52.37	52.90	52.31	52.47	1,361,788	+0.09(+0.16%)
Apr 25, 2017	52.46	52.66	52.27	52.38	1,409,964	+0.41(+0.79%)
Apr 24, 2017	51.84	52.26	51.82	51.97	1,075,590	+1.04(+2.04%)
Apr 21, 2017	51.22	51.41	50.85	50.93	1,497,059	-0.36(-0.70%)
Apr 20, 2017	50.81	51.40	50.69	51.29	777,427	+0.76(+1.50%)
Apr 19, 2017	50.93	51.10	50.44	50.53	816,428	-0.06(-0.12%)
Apr 18, 2017	50.67	50.89	50.25	50.59	1,188,799	-0.37(-0.73%)
Apr 17, 2017	50.24	51.00	50.08	50.96	960,986	+0.81(+1.61%)
Apr 13, 2017	50.58	51.08	50.15	50.15	1,667,045	-0.66(-1.30%)
Apr 12, 2017	51.18	51.22	50.68	50.81	1,299,544	-0.48(-0.94%)
Apr 11, 2017	51.06	51.30	50.69	51.30	1,340,869	-0.03(-0.07%)
Apr 10, 2017	51.46	51.75	51.09	51.33	1,445,084	-0.13(-0.25%)
Apr 07, 2017	51.34	51.73	51.15	51.46	1,642,266	-0.16(-0.32%)
Apr 06, 2017	51.29	51.81	50.99	51.62	1,255,107	+0.31(+0.60%)
Apr 05, 2017	52.16	52.35	51.28	51.31	1,960,588	-0.40(-0.78%)
Apr 04, 2017	51.59	51.85	51.49	51.72	1,742,913	-0.05(-0.10%)

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.