Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.87 54.05 53.67 53.78 342,699 +0.05(+0.10%)
Aug 30, 2017 53.63 53.91 53.41 53.72 379,976 +0.24(+0.45%)
Aug 29, 2017 53.16 53.60 52.79 53.48 404,592 -0.27(-0.50%)
Aug 28, 2017 54.04 54.08 53.60 53.75 467,233 -0.28(-0.51%)
Aug 25, 2017 54.04 54.26 53.97 54.03 343,082 +0.14(+0.26%)
Aug 24, 2017 54.08 54.09 53.80 53.89 596,246 +0.03(+0.06%)
Aug 23, 2017 53.65 54.16 53.56 53.85 310,701 -0.11(-0.21%)
Aug 22, 2017 53.61 54.03 53.61 53.97 469,850 +0.54(+1.02%)
Aug 21, 2017 53.58 53.58 53.24 53.42 479,613 -0.16(-0.31%)
Aug 18, 2017 53.45 53.94 53.21 53.59 492,879 -0.03(-0.06%)
Aug 17, 2017 54.43 54.53 53.58 53.62 764,947 -0.99(-1.82%)
Aug 16, 2017 54.93 54.99 54.50 54.61 463,731 -0.12(-0.22%)
Aug 15, 2017 55.10 55.14 54.69 54.74 452,777 +0.10(+0.19%)
Aug 14, 2017 54.38 54.80 54.17 54.63 404,056 +0.78(+1.44%)
Aug 11, 2017 54.18 54.41 53.77 53.85 601,609 -0.30(-0.56%)
Aug 10, 2017 54.80 55.01 54.14 54.16 670,583 -0.98(-1.79%)
Aug 09, 2017 54.85 55.15 54.78 55.14 2,082,890 -0.10(-0.19%)
Aug 08, 2017 55.24 55.86 55.20 55.24 620,731 -0.10(-0.17%)
Aug 07, 2017 55.42 55.43 55.24 55.34 494,509 -0.04(-0.08%)
Aug 04, 2017 55.44 55.58 55.28 55.38 504,026 +0.34(+0.61%)
Aug 03, 2017 55.14 55.27 54.99 55.05 448,090 -0.24(-0.44%)
Aug 02, 2017 55.31 55.37 55.05 55.29 565,861 +0.00(+0.00%)
Aug 01, 2017 55.19 55.32 55.03 55.29 866,312 +0.41(+0.74%)
Jul 31, 2017 54.68 55.07 54.67 54.88 1,550,051 +0.35(+0.65%)
Jul 28, 2017 54.48 54.61 54.22 54.53 433,142 -0.03(-0.06%)
Jul 27, 2017 54.88 54.89 54.30 54.56 519,611 -0.26(-0.47%)
Jul 26, 2017 55.38 55.38 54.70 54.82 572,907 -0.42(-0.77%)
Jul 25, 2017 55.15 55.44 55.05 55.24 647,634 +0.71(+1.30%)
Jul 24, 2017 54.36 54.61 54.36 54.54 418,424 +0.19(+0.35%)
Jul 21, 2017 54.29 54.50 54.20 54.35 367,645 -0.05(-0.10%)
Jul 20, 2017 54.39 54.61 54.20 54.40 430,511 +0.03(+0.05%)
Jul 19, 2017 54.42 54.49 54.13 54.37 867,843 +0.11(+0.21%)
Jul 18, 2017 54.06 54.35 53.83 54.26 530,135 -0.13(-0.24%)
Jul 17, 2017 54.41 54.50 54.17 54.39 822,329 -0.08(-0.14%)
Jul 14, 2017 54.18 54.62 53.88 54.47 621,429 -0.23(-0.43%)
Jul 13, 2017 54.49 54.73 54.42 54.70 823,729 +0.28(+0.51%)
Jul 12, 2017 54.25 54.52 54.18 54.42 898,090 +0.09(+0.16%)
Jul 11, 2017 54.68 54.72 54.10 54.34 454,738 -0.34(-0.62%)
Jul 10, 2017 54.72 54.85 54.53 54.67 714,679 -0.05(-0.09%)
Jul 07, 2017 54.63 54.86 54.38 54.73 553,143 +0.30(+0.56%)
Jul 06, 2017 54.86 55.03 54.42 54.42 1,234,081 -0.45(-0.82%)
Jul 05, 2017 54.98 54.98 54.52 54.87 1,243,644 +0.12(+0.22%)
Jul 03, 2017 54.29 55.16 54.29 54.75 1,071,230 +0.73(+1.34%)
Jun 30, 2017 54.49 54.49 53.89 54.03 1,173,277 -0.04(-0.08%)
Jun 29, 2017 54.76 54.80 53.67 54.07 1,623,978 +0.35(+0.64%)
Jun 28, 2017 53.24 53.79 53.24 53.72 846,815 +0.80(+1.52%)
Jun 27, 2017 52.85 53.32 52.74 52.92 1,101,249 +0.28(+0.54%)
Jun 26, 2017 52.46 52.89 52.34 52.64 512,743 +0.28(+0.53%)
Jun 23, 2017 52.82 52.82 52.25 52.36 602,372 -0.22(-0.41%)
Jun 22, 2017 52.75 52.83 52.47 52.58 498,624 -0.29(-0.55%)
Jun 21, 2017 53.39 53.39 52.82 52.87 569,898 -0.42(-0.79%)
Jun 20, 2017 53.68 53.75 53.29 53.29 969,164 -0.49(-0.91%)
Jun 19, 2017 53.64 53.91 53.59 53.78 635,406 +0.44(+0.82%)
Jun 16, 2017 53.44 53.49 53.21 53.34 596,232 -0.06(-0.11%)
Jun 15, 2017 53.25 53.68 53.13 53.40 712,180 -0.20(-0.37%)
Jun 14, 2017 53.21 53.64 52.78 53.60 1,538,138 +0.08(+0.14%)
Jun 13, 2017 53.46 53.70 53.33 53.52 1,381,204 +0.21(+0.40%)
Jun 12, 2017 53.27 53.58 52.96 53.31 1,077,035 +0.12(+0.23%)
Jun 09, 2017 52.47 53.24 52.42 53.19 1,371,346 +1.00(+1.91%)
Jun 08, 2017 51.51 52.53 51.46 52.19 915,223 +0.70(+1.35%)
Jun 07, 2017 51.19 51.59 51.16 51.49 800,686 +0.43(+0.84%)
Jun 06, 2017 50.98 51.24 50.85 51.06 646,816 -0.26(-0.50%)
Jun 05, 2017 51.35 51.68 51.31 51.32 579,929 +0.00(+0.00%)
Jun 02, 2017 51.20 51.56 51.05 51.32 679,400 -0.21(-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.