Indicators

Financial ETF Vanguard (NY: VFH )

110.72 -0.49 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.73	31.78	31.51	31.65	360,260	-0.16(-0.50%)
Jun 27, 2013	31.59	31.84	31.51	31.81	298,259	+0.46(+1.47%)
Jun 26, 2013	31.30	31.43	31.15	31.35	367,944	+0.30(+0.97%)
Jun 25, 2013	30.78	31.16	30.66	31.05	261,492	+0.56(+1.85%)
Jun 24, 2013	30.70	30.81	30.15	30.48	484,692	-0.51(-1.65%)
Jun 21, 2013	31.22	31.29	30.61	30.99	450,312	+0.03(+0.10%)
Jun 20, 2013	31.36	31.40	30.83	30.96	580,469	-0.69(-2.17%)
Jun 19, 2013	32.14	32.16	31.64	31.65	438,226	-0.48(-1.50%)
Jun 18, 2013	31.99	32.21	31.91	32.13	295,901	+0.22(+0.69%)
Jun 17, 2013	31.88	32.06	31.74	31.91	262,650	+0.24(+0.77%)
Jun 14, 2013	31.98	32.06	31.58	31.66	224,353	-0.32(-0.99%)
Jun 13, 2013	31.41	32.02	31.27	31.98	289,422	+0.58(+1.83%)
Jun 12, 2013	31.98	31.98	31.32	31.40	308,447	-0.32(-1.02%)
Jun 11, 2013	31.95	32.04	31.70	31.73	397,180	-0.52(-1.61%)
Jun 10, 2013	32.36	32.40	32.11	32.25	474,683	+0.04(+0.12%)
Jun 07, 2013	31.99	32.25	31.80	32.21	433,326	+0.43(+1.36%)
Jun 06, 2013	31.24	31.78	31.13	31.77	595,979	+0.45(+1.43%)
Jun 05, 2013	31.74	31.83	31.23	31.32	502,931	-0.46(-1.44%)
Jun 04, 2013	32.14	32.28	31.72	31.78	405,535	-0.30(-0.93%)

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.