Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.21	49.27	49.11	49.13	22,263	-0.18(-0.37%)
Dec 28, 2006	49.45	49.45	49.21	49.31	20,130	-0.13(-0.27%)
Dec 27, 2006	49.32	49.45	49.27	49.45	69,324	+0.42(+0.86%)
Dec 26, 2006	48.64	49.03	48.64	49.03	10,265	+0.35(+0.72%)
Dec 22, 2006	48.79	48.83	48.49	48.67	27,596	-0.19(-0.38%)
Dec 21, 2006	49.15	49.15	48.84	48.86	26,796	-0.16(-0.32%)
Dec 20, 2006	49.00	49.10	48.94	49.02	12,798	+0.11(+0.23%)
Dec 19, 2006	48.84	48.94	48.64	48.91	15,731	-0.07(-0.14%)
Dec 18, 2006	48.97	49.12	48.89	48.97	26,263	-0.23(-0.46%)
Dec 15, 2006	49.18	49.27	49.13	49.20	62,792	+0.20(+0.40%)
Dec 14, 2006	48.70	49.03	48.70	49.00	22,930	+0.29(+0.58%)
Dec 13, 2006	48.82	48.85	48.62	48.72	26,130	+0.07(+0.15%)
Dec 12, 2006	48.54	48.73	48.44	48.64	23,730	+0.05(+0.11%)
Dec 11, 2006	48.51	48.70	48.49	48.59	18,264	+0.20(+0.42%)
Dec 08, 2006	48.22	48.52	48.14	48.39	24,263	+0.07(+0.14%)
Dec 07, 2006	48.67	48.67	48.32	48.32	21,730	-0.16(-0.33%)
Dec 06, 2006	48.39	48.48	48.37	48.48	24,663	+0.07(+0.14%)
Dec 05, 2006	48.25	48.43	48.13	48.41	32,262	+0.22(+0.47%)
Dec 04, 2006	47.92	48.26	47.90	48.19	25,463	+0.63(+1.32%)

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.