Indicators

Financial ETF Vanguard (NY: VFH )

101.13 +0.76 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.94	85.37	84.75	85.09	255,942	+0.36(+0.42%)
Jul 28, 2023	85.15	85.18	84.37	84.73	251,527	+0.25(+0.29%)
Jul 27, 2023	85.84	85.92	84.35	84.49	389,473	-1.18(-1.37%)
Jul 26, 2023	84.94	85.89	84.90	85.66	266,661	+0.75(+0.88%)
Jul 25, 2023	85.31	85.52	84.91	84.91	264,524	-0.58(-0.68%)
Jul 24, 2023	84.66	85.75	84.66	85.49	3,373,968	+0.86(+1.02%)
Jul 21, 2023	85.20	85.20	84.51	84.63	290,466	-0.42(-0.50%)
Jul 20, 2023	84.38	85.06	84.30	85.06	1,647,630	+0.41(+0.48%)
Jul 19, 2023	84.17	84.92	84.11	84.65	1,977,018	+0.53(+0.63%)
Jul 18, 2023	83.17	84.17	83.09	84.12	426,703	+1.13(+1.36%)
Jul 17, 2023	82.03	83.23	82.01	82.99	4,155,689	+0.85(+1.03%)
Jul 14, 2023	83.22	83.23	82.03	82.14	2,771,000	-0.58(-0.70%)
Jul 13, 2023	82.32	82.81	82.14	82.73	236,371	+0.60(+0.73%)
Jul 12, 2023	82.34	82.70	81.90	82.12	346,386	+0.64(+0.79%)
Jul 11, 2023	80.74	81.63	80.62	81.48	613,373	+1.05(+1.30%)
Jul 10, 2023	80.02	80.90	80.02	80.43	226,529	+0.43(+0.54%)
Jul 07, 2023	79.51	80.69	79.49	80.00	357,636	+0.30(+0.37%)
Jul 06, 2023	79.84	79.84	78.99	79.70	426,847	-0.85(-1.05%)
Jul 05, 2023	80.44	80.83	80.01	80.55	379,456	-0.33(-0.40%)

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.