Indicators

Financial ETF Vanguard (NY: VFH )

102.53 +0.56 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.84	53.16	52.15	52.67	2,448,044	-0.73(-1.37%)
May 28, 2020	55.04	55.14	53.20	53.40	2,392,078	-0.96(-1.77%)
May 27, 2020	54.22	54.38	53.05	54.37	2,330,650	+2.30(+4.42%)
May 26, 2020	51.18	52.57	51.16	52.06	1,206,071	+2.58(+5.21%)
May 22, 2020	49.60	49.60	48.93	49.49	520,243	-0.08(-0.17%)
May 21, 2020	49.60	50.05	49.33	49.57	646,537	-0.14(-0.28%)
May 20, 2020	49.24	49.98	49.24	49.71	632,455	+1.22(+2.52%)
May 19, 2020	49.47	49.71	48.47	48.49	917,109	-1.23(-2.47%)
May 18, 2020	48.68	50.06	48.67	49.72	807,550	+2.63(+5.59%)
May 15, 2020	46.85	47.42	46.46	47.08	749,839	-0.21(-0.45%)
May 14, 2020	45.28	47.34	44.68	47.29	866,521	+1.19(+2.59%)
May 13, 2020	47.39	47.39	45.76	46.10	1,027,950	-1.64(-3.44%)
May 12, 2020	49.45	49.55	47.73	47.74	1,389,469	-1.43(-2.91%)
May 11, 2020	49.52	49.66	48.91	49.17	661,816	-1.07(-2.14%)
May 08, 2020	49.98	50.31	49.55	50.25	833,785	+1.24(+2.53%)
May 07, 2020	48.48	49.87	48.48	49.01	795,276	+1.17(+2.45%)
May 06, 2020	49.41	49.45	47.84	47.84	601,400	-1.13(-2.30%)
May 05, 2020	49.75	50.18	48.95	48.96	758,452	-0.06(-0.13%)
May 04, 2020	48.81	49.19	48.09	49.03	1,173,176	-0.41(-0.83%)

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.