Skip to main content

Financial ETF Vanguard (NY: VFH )

101.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.27 26.27 25.88 26.18 222,581 +0.18(+0.70%)
Oct 26, 2012 26.15 26.00 26.00 26.00 156,742 -0.15(-0.57%)
Oct 25, 2012 26.34 26.35 25.95 26.15 165,872 +0.05(+0.18%)
Oct 24, 2012 26.19 26.23 26.04 26.10 175,048 +0.02(+0.06%)
Oct 23, 2012 26.09 26.16 25.94 26.09 232,594 -0.37(-1.40%)
Oct 19, 2012 26.71 26.71 26.33 26.45 136,082 -0.32(-1.20%)
Oct 18, 2012 26.71 26.86 26.68 26.78 144,770 +0.05(+0.18%)
Oct 17, 2012 26.51 26.74 26.47 26.73 132,609 +0.31(+1.16%)
Oct 16, 2012 26.42 26.50 26.34 26.42 163,921 +0.15(+0.57%)
Oct 15, 2012 26.14 26.27 25.94 26.27 179,952 +0.26(+1.00%)
Oct 12, 2012 26.22 26.26 25.94 26.01 104,910 -0.35(-1.34%)
Oct 11, 2012 26.45 26.51 26.34 26.37 124,734 +0.12(+0.45%)
Oct 10, 2012 26.13 26.32 26.12 26.25 201,290 +0.03(+0.12%)
Oct 09, 2012 26.38 26.51 26.18 26.22 151,422 -0.20(-0.74%)
Oct 08, 2012 26.31 26.46 26.27 26.42 100,845 -0.04(-0.15%)
Oct 05, 2012 26.67 26.67 26.36 26.45 143,657 +0.02(+0.06%)
Oct 04, 2012 26.27 26.44 26.20 26.44 152,996 +0.33(+1.27%)
Oct 03, 2012 26.00 26.20 25.88 26.11 118,828 +0.18(+0.70%)
Oct 02, 2012 25.97 25.99 25.81 25.93 123,275 +0.06(+0.24%)
Oct 01, 2012 25.98 26.12 25.79 25.86 462,225 +0.09(+0.37%)
Sep 28, 2012 25.77 25.88 25.69 25.77 128,705 -0.07(-0.27%)
Sep 27, 2012 25.77 25.96 25.71 25.84 94,748 +0.24(+0.95%)
Sep 26, 2012 25.67 25.77 25.59 25.60 101,882 -0.19(-0.73%)
Sep 25, 2012 26.23 26.30 25.79 25.79 83,841 -0.35(-1.35%)
Sep 24, 2012 26.05 26.28 26.00 26.14 216,835 -0.02(-0.07%)
Sep 21, 2012 26.42 26.42 26.16 26.16 76,806 -0.06(-0.24%)
Sep 20, 2012 26.22 26.22 26.06 26.22 158,794 -0.18(-0.68%)
Sep 19, 2012 26.49 26.54 26.39 26.40 173,428 -0.03(-0.12%)
Sep 18, 2012 26.47 26.50 26.35 26.43 92,320 -0.10(-0.38%)
Sep 17, 2012 26.76 26.78 26.49 26.53 157,810 -0.27(-1.02%)
Sep 14, 2012 26.78 27.01 26.71 26.81 227,148 +0.26(+0.97%)
Sep 13, 2012 25.99 26.61 25.91 26.55 300,925 +0.54(+2.07%)
Sep 12, 2012 25.98 26.07 25.90 26.01 319,884 +0.12(+0.45%)
Sep 11, 2012 25.75 25.90 25.63 25.89 222,847 +0.20(+0.76%)
Sep 10, 2012 25.87 25.92 25.70 25.70 106,853 -0.20(-0.76%)
Sep 07, 2012 25.71 25.93 25.71 25.89 150,624 +0.24(+0.95%)
Sep 06, 2012 25.26 25.66 25.23 25.65 166,639 +0.52(+2.05%)
Sep 05, 2012 25.18 25.20 25.09 25.13 141,824 -0.04(-0.16%)
Sep 04, 2012 25.03 25.22 24.96 25.17 163,270 +0.10(+0.41%)
Aug 31, 2012 25.10 25.13 24.91 25.07 111,069 +0.11(+0.44%)
Aug 30, 2012 24.99 24.99 24.83 24.96 76,698 -0.12(-0.47%)
Aug 29, 2012 25.06 25.11 24.98 25.08 154,171 +0.11(+0.44%)
Aug 27, 2012 25.04 25.07 24.91 24.97 71,530 -0.02(-0.06%)
Aug 24, 2012 24.81 25.04 24.75 24.99 75,721 +0.14(+0.57%)
Aug 23, 2012 25.02 25.06 24.83 24.84 118,364 -0.22(-0.87%)
Aug 22, 2012 25.06 25.16 24.95 25.06 144,047 -0.06(-0.25%)
Aug 21, 2012 25.13 25.36 25.06 25.13 147,604 +0.05(+0.22%)
Aug 20, 2012 24.95 25.07 24.95 25.07 168,340 +0.07(+0.28%)
Aug 17, 2012 24.97 25.02 24.91 25.00 156,544 +0.09(+0.35%)
Aug 16, 2012 24.83 24.96 24.70 24.91 111,628 +0.13(+0.54%)
Aug 15, 2012 24.67 24.81 24.63 24.78 69,099 +0.09(+0.38%)
Aug 14, 2012 24.82 24.86 24.63 24.69 94,302 -0.01(-0.03%)
Aug 13, 2012 24.67 24.71 24.54 24.70 81,724 +0.00(+0.00%)
Aug 10, 2012 24.59 24.71 24.55 24.70 112,069 +0.04(+0.16%)
Aug 09, 2012 24.63 24.77 24.63 24.66 67,858 -0.02(-0.09%)
Aug 08, 2012 24.59 24.77 24.31 24.68 106,620 +0.01(+0.03%)
Aug 07, 2012 24.63 24.85 24.63 24.67 121,894 +0.11(+0.45%)
Aug 06, 2012 24.58 24.74 24.55 24.56 157,877 +0.02(+0.06%)
Aug 03, 2012 24.31 24.63 24.31 24.55 74,941 +0.53(+2.21%)
Aug 02, 2012 24.01 24.14 23.82 24.02 88,948 -0.18(-0.74%)
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.