Skip to main content

Financial ETF Vanguard (NY: VFH )

102.28 +0.35 (+0.34%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.39 90.03 89.02 89.46 447,319 +0.08(+0.08%)
Aug 30, 2021 90.69 90.78 89.37 89.39 749,864 -1.29(-1.43%)
Aug 27, 2021 89.57 90.72 89.50 90.68 479,244 +1.29(+1.45%)
Aug 26, 2021 90.21 90.31 89.30 89.39 484,763 -0.55(-0.61%)
Aug 25, 2021 89.18 90.43 88.97 89.94 460,833 +1.06(+1.19%)
Aug 24, 2021 88.61 89.06 88.43 88.88 275,326 +0.59(+0.67%)
Aug 23, 2021 88.11 88.66 88.11 88.28 626,908 +0.66(+0.75%)
Aug 20, 2021 86.95 87.79 86.64 87.62 276,659 +0.75(+0.86%)
Aug 19, 2021 86.73 87.56 86.31 86.88 588,034 -0.76(-0.87%)
Aug 18, 2021 88.22 88.95 87.59 87.64 316,602 -0.97(-1.10%)
Aug 17, 2021 88.71 89.29 87.74 88.61 317,871 -0.82(-0.92%)
Aug 16, 2021 89.03 89.44 88.27 89.44 321,887 -0.18(-0.20%)
Aug 13, 2021 90.26 90.35 89.40 89.62 326,496 -0.56(-0.62%)
Aug 12, 2021 90.13 90.32 89.62 90.17 325,852 +0.09(+0.10%)
Aug 11, 2021 89.39 90.12 88.95 90.08 632,789 +0.96(+1.08%)
Aug 10, 2021 88.28 89.35 88.06 89.12 789,535 +0.85(+0.96%)
Aug 09, 2021 88.01 88.66 87.50 88.27 842,094 +0.16(+0.18%)
Aug 06, 2021 87.22 88.28 87.22 88.11 489,772 +1.75(+2.02%)
Aug 05, 2021 85.77 86.40 85.77 86.36 268,497 +1.06(+1.24%)
Aug 04, 2021 85.18 86.09 84.98 85.30 374,346 -0.50(-0.58%)
Aug 03, 2021 85.31 85.96 84.07 85.80 243,461 +0.87(+1.02%)
Aug 02, 2021 85.56 86.66 84.92 84.93 284,586 -0.18(-0.21%)
Jul 30, 2021 85.39 86.13 84.83 85.11 354,308 -0.54(-0.63%)
Jul 29, 2021 85.30 86.08 84.96 85.65 470,876 +0.93(+1.10%)
Jul 28, 2021 85.06 85.28 83.99 84.72 329,582 -0.04(-0.04%)
Jul 27, 2021 84.12 85.05 83.75 84.76 347,497 +0.03(+0.03%)
Jul 26, 2021 84.14 84.93 84.14 84.73 257,929 +0.48(+0.57%)
Jul 23, 2021 84.65 85.09 84.03 84.25 686,266 +0.21(+0.25%)
Jul 22, 2021 84.80 84.92 83.70 84.04 971,365 -0.90(-1.06%)
Jul 21, 2021 84.25 85.38 84.25 84.93 287,674 +1.42(+1.71%)
Jul 20, 2021 81.57 84.18 81.41 83.51 517,544 +2.05(+2.51%)
Jul 19, 2021 82.10 82.52 81.02 81.46 1,212,725 -2.36(-2.81%)
Jul 16, 2021 85.52 85.52 83.65 83.82 824,824 -1.21(-1.42%)
Jul 15, 2021 83.94 85.48 83.94 85.03 2,155,283 +0.43(+0.51%)
Jul 14, 2021 85.18 85.69 83.80 84.59 836,361 -0.50(-0.59%)
Jul 13, 2021 85.93 85.94 84.84 85.09 1,366,057 -1.12(-1.30%)
Jul 12, 2021 84.91 86.28 84.55 86.22 3,027,551 +0.92(+1.07%)
Jul 09, 2021 84.08 85.43 83.99 85.30 2,422,556 +2.32(+2.80%)
Jul 08, 2021 83.06 83.79 82.50 82.98 501,350 -1.64(-1.94%)
Jul 07, 2021 84.03 84.81 83.83 84.62 499,937 +0.04(+0.04%)
Jul 06, 2021 85.73 85.73 83.97 84.59 583,550 -1.32(-1.54%)
Jul 02, 2021 86.07 86.16 85.59 85.91 745,805 -0.17(-0.20%)
Jul 01, 2021 85.77 86.15 85.38 86.08 1,371,358 +0.72(+0.84%)
Jun 30, 2021 84.93 85.60 84.86 85.36 321,640 +0.23(+0.27%)
Jun 29, 2021 85.82 86.21 84.91 85.13 1,017,717 -0.27(-0.32%)
Jun 28, 2021 86.09 86.10 85.00 85.41 678,406 -0.83(-0.96%)
Jun 25, 2021 85.73 86.44 85.21 86.24 558,721 +1.04(+1.22%)
Jun 24, 2021 84.62 85.43 84.26 85.20 505,822 +1.03(+1.22%)
Jun 23, 2021 84.22 84.59 84.00 84.17 377,658 +0.25(+0.29%)
Jun 22, 2021 84.02 84.29 83.21 83.92 1,043,120 +0.07(+0.08%)
Jun 21, 2021 82.57 83.94 82.51 83.86 755,381 +1.98(+2.42%)
Jun 18, 2021 82.86 83.06 81.79 81.88 859,482 -2.04(-2.43%)
Jun 17, 2021 86.93 86.93 83.68 83.92 866,484 -2.53(-2.92%)
Jun 16, 2021 86.30 87.02 85.43 86.45 495,991 -0.08(-0.09%)
Jun 15, 2021 86.17 86.87 85.77 86.52 576,629 +0.41(+0.48%)
Jun 14, 2021 86.93 87.01 85.68 86.11 568,925 -0.90(-1.04%)
Jun 11, 2021 86.69 87.02 86.57 87.01 641,418 +0.53(+0.61%)
Jun 10, 2021 88.13 88.24 86.41 86.48 537,593 -0.94(-1.07%)
Jun 09, 2021 87.93 88.09 87.30 87.42 1,134,597 -0.91(-1.03%)
Jun 08, 2021 88.02 88.50 87.33 88.33 443,539 -0.08(-0.09%)
Jun 07, 2021 88.97 88.97 88.21 88.41 511,979 -0.39(-0.43%)
Jun 04, 2021 88.70 88.86 88.01 88.80 480,491 +0.16(+0.18%)
Jun 03, 2021 88.06 89.07 87.87 88.64 762,243 +0.23(+0.27%)
Jun 02, 2021 88.60 88.78 88.06 88.40 546,247 +0.00(+0.00%)
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.