Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.06 23.07 21.82 23.07 279,401 +1.11(+5.06%)
Oct 30, 2008 22.48 22.48 21.53 21.96 376,469 +0.53(+2.49%)
Oct 29, 2008 21.99 22.79 21.42 21.42 5,272,796 -0.56(-2.56%)
Oct 28, 2008 20.56 21.99 19.26 21.99 437,491 +2.29(+11.61%)
Oct 27, 2008 19.89 20.97 19.70 19.70 264,841 -0.85(-4.13%)
Oct 24, 2008 19.70 21.12 19.70 20.55 301,507 -0.86(-4.03%)
Oct 23, 2008 21.89 22.05 20.14 21.41 600,223 -0.24(-1.11%)
Oct 22, 2008 22.24 22.78 21.06 21.65 859,475 -1.43(-6.18%)
Oct 21, 2008 23.33 23.80 23.07 23.07 557,846 -0.40(-1.69%)
Oct 20, 2008 23.23 23.53 22.56 23.47 497,623 +0.52(+2.27%)
Oct 17, 2008 23.10 24.03 22.66 22.95 528,552 -0.12(-0.54%)
Oct 16, 2008 23.29 23.42 21.47 23.07 681,674 -0.02(-0.06%)
Oct 15, 2008 24.18 24.57 22.80 23.09 486,442 -1.90(-7.60%)
Oct 14, 2008 27.36 27.37 24.27 24.99 1,001,266 +0.40(+1.62%)
Oct 13, 2008 25.89 25.89 22.34 24.59 586,020 +2.20(+9.82%)
Oct 10, 2008 17.49 22.39 17.49 22.39 498,124 +1.54(+7.37%)
Oct 09, 2008 23.38 24.18 20.50 20.85 608,592 -2.43(-10.44%)
Oct 08, 2008 23.19 24.59 22.59 23.28 551,650 -0.88(-3.63%)
Oct 07, 2008 26.67 26.92 24.00 24.16 519,915 -2.99(-11.02%)
Oct 06, 2008 26.44 27.15 25.33 27.15 933,854 -0.70(-2.50%)
Oct 03, 2008 29.70 29.99 27.63 27.85 305,313 -1.14(-3.93%)
Oct 02, 2008 30.16 30.21 28.71 28.99 251,136 -1.08(-3.59%)
Oct 01, 2008 29.01 30.08 28.92 30.07 1,308,798 +0.61(+2.06%)
Sep 30, 2008 30.15 30.15 28.03 29.46 462,663 +0.40(+1.37%)
Sep 29, 2008 31.50 31.50 27.60 29.07 473,537 -2.09(-6.69%)
Sep 26, 2008 29.20 31.15 29.03 31.15 0 +0.93(+3.08%)
Sep 25, 2008 30.00 30.63 29.67 30.22 368,727 +0.55(+1.85%)
Sep 24, 2008 31.20 31.20 29.37 29.67 239,342 -0.39(-1.30%)
Sep 23, 2008 30.41 30.82 29.63 30.06 350,542 -0.44(-1.43%)
Sep 22, 2008 32.14 33.00 30.38 30.50 1,019,808 -1.81(-5.60%)
Sep 19, 2008 32.19 39.00 30.81 32.31 0 +2.45(+8.22%)
Sep 18, 2008 28.62 30.01 25.84 29.85 2,423,575 +2.48(+9.07%)
Sep 17, 2008 29.85 30.00 27.00 27.37 1,297,226 -2.22(-7.50%)
Sep 16, 2008 27.75 29.61 27.00 29.59 1,159,656 +1.43(+5.06%)
Sep 15, 2008 28.67 30.03 27.95 28.17 933,144 -2.55(-8.30%)
Sep 12, 2008 30.14 30.96 30.01 30.72 1,191,182 -0.10(-0.32%)
Sep 11, 2008 30.00 30.81 29.20 30.81 1,253,373 +0.55(+1.81%)
Sep 10, 2008 30.60 30.98 29.73 30.27 1,129,374 -0.23(-0.74%)
Sep 09, 2008 32.40 32.40 30.48 30.49 1,203,660 -1.84(-5.68%)
Sep 08, 2008 33.34 33.45 31.26 32.33 1,085,239 +1.23(+3.96%)
Sep 05, 2008 29.88 31.10 29.63 31.10 0 +0.94(+3.11%)
Sep 04, 2008 31.22 31.32 30.13 30.16 638,540 -1.29(-4.10%)
Sep 03, 2008 31.08 31.50 30.63 31.45 672,473 +0.43(+1.38%)
Sep 02, 2008 31.34 31.54 30.51 31.02 461,405 +0.38(+1.25%)
Aug 29, 2008 30.53 30.79 30.16 30.64 463,947 +0.03(+0.10%)
Aug 28, 2008 29.90 30.64 29.68 30.61 446,726 +1.13(+3.84%)
Aug 27, 2008 28.95 29.52 28.84 29.48 363,680 +0.49(+1.68%)
Aug 26, 2008 28.87 29.20 28.55 28.99 455,562 +0.14(+0.49%)
Aug 25, 2008 29.49 29.49 28.80 28.85 396,012 -0.85(-2.85%)
Aug 22, 2008 29.43 29.70 29.08 29.70 558,589 +0.87(+3.02%)
Aug 21, 2008 28.80 29.03 28.53 28.83 584,391 -0.35(-1.21%)
Aug 20, 2008 28.81 29.19 28.34 29.18 744,989 +0.34(+1.17%)
Aug 19, 2008 29.46 29.46 28.53 28.84 567,706 -0.75(-2.53%)
Aug 18, 2008 30.09 30.72 29.51 29.59 392,900 -0.88(-2.88%)
Aug 15, 2008 30.57 30.97 30.26 30.47 0 +0.24(+0.79%)
Aug 14, 2008 29.55 30.42 29.27 30.23 491,642 +0.62(+2.10%)
Aug 13, 2008 30.26 30.26 29.15 29.61 388,262 -0.76(-2.49%)
Aug 12, 2008 31.80 31.80 30.12 30.36 334,284 -1.31(-4.14%)
Aug 11, 2008 31.35 32.24 30.83 31.68 439,520 +0.66(+2.13%)
Aug 08, 2008 30.27 31.32 29.68 31.02 441,110 +0.89(+2.96%)
Aug 07, 2008 30.92 31.17 29.87 30.12 454,158 -1.29(-4.11%)
Aug 06, 2008 31.32 31.61 30.93 31.42 381,010 -0.18(-0.56%)
Aug 05, 2008 31.13 31.63 30.55 31.59 310,257 +1.28(+4.23%)
Aug 04, 2008 30.87 30.87 29.83 30.31 202,047 -0.37(-1.20%)
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.