Indicators

Financial ETF Vanguard (NY: VFH )

101.53 +0.25 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.29	25.33	25.10	25.21	180,827	-0.17(-0.67%)
Apr 27, 2012	25.43	25.44	25.19	25.38	135,401	+0.02(+0.06%)
Apr 26, 2012	25.12	25.38	25.02	25.36	187,673	+0.19(+0.74%)
Apr 25, 2012	25.12	25.20	24.95	25.18	374,031	+0.26(+1.06%)
Apr 24, 2012	24.68	24.91	24.67	24.91	438,857	+0.28(+1.14%)
Apr 23, 2012	24.57	24.64	24.41	24.63	156,386	-0.20(-0.81%)
Apr 20, 2012	25.00	25.05	24.83	24.84	113,404	-0.06(-0.25%)
Apr 19, 2012	25.12	25.13	24.74	24.90	175,763	-0.08(-0.31%)
Apr 18, 2012	25.03	25.15	24.96	24.98	135,911	-0.19(-0.74%)
Apr 17, 2012	25.08	25.23	24.93	25.16	163,793	+0.33(+1.31%)
Apr 16, 2012	24.89	24.96	24.64	24.84	231,255	+0.20(+0.82%)
Apr 13, 2012	25.09	25.09	24.62	24.63	146,676	-0.53(-2.09%)
Apr 12, 2012	24.80	25.19	24.76	25.16	209,697	+0.43(+1.75%)
Apr 11, 2012	24.70	24.80	24.58	24.73	172,070	+0.37(+1.53%)
Apr 10, 2012	24.87	24.96	24.35	24.35	255,413	-0.54(-2.15%)
Apr 09, 2012	24.85	24.99	24.74	24.89	174,080	-0.35(-1.39%)
Apr 05, 2012	25.21	25.38	25.16	25.24	193,655	-0.10(-0.40%)
Apr 04, 2012	25.49	25.49	25.22	25.34	277,453	-0.39(-1.50%)
Apr 03, 2012	25.81	25.83	25.52	25.73	341,292	-0.13(-0.49%)

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.