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 30, 2020 54.39 54.91 53.99 54.77 1,139,044 +0.14(+0.25%)
Oct 29, 2020 54.13 55.00 53.35 54.63 689,509 +0.44(+0.81%)
Oct 28, 2020 54.42 54.88 53.88 54.19 808,732 -1.30(-2.34%)
Oct 27, 2020 56.61 56.61 55.49 55.49 438,995 -1.19(-2.10%)
Oct 26, 2020 57.15 57.19 56.10 56.68 436,490 -1.23(-2.12%)
Oct 23, 2020 57.99 58.26 57.45 57.91 276,043 +0.25(+0.43%)
Oct 22, 2020 56.55 57.76 56.55 57.66 384,936 +1.05(+1.85%)
Oct 21, 2020 56.76 57.06 56.54 56.61 291,238 -0.11(-0.20%)
Oct 20, 2020 56.64 57.41 56.64 56.72 1,363,306 +0.43(+0.76%)
Oct 19, 2020 57.26 57.41 56.21 56.29 509,813 -0.80(-1.40%)
Oct 16, 2020 57.16 57.48 56.79 57.09 465,023 -0.01(-0.02%)
Oct 15, 2020 55.98 57.10 55.93 57.10 663,058 +0.55(+0.97%)
Oct 14, 2020 57.16 57.38 56.51 56.55 2,814,611 -0.53(-0.93%)
Oct 13, 2020 58.02 58.13 56.93 57.08 981,816 -1.10(-1.88%)
Oct 12, 2020 57.51 58.33 57.43 58.18 508,722 +0.74(+1.29%)
Oct 09, 2020 57.73 57.89 57.12 57.43 510,223 -0.05(-0.08%)
Oct 08, 2020 56.88 57.56 56.85 57.48 1,391,187 +0.94(+1.66%)
Oct 07, 2020 56.26 56.91 56.19 56.54 1,050,897 +0.91(+1.64%)
Oct 06, 2020 56.59 57.16 55.55 55.63 833,702 -0.52(-0.93%)
Oct 05, 2020 55.59 56.31 55.59 56.15 432,460 +1.04(+1.89%)
Oct 02, 2020 53.68 55.43 53.68 55.11 658,415 +0.51(+0.94%)
Oct 01, 2020 54.55 55.00 54.12 54.60 639,219 +0.24(+0.44%)
Sep 30, 2020 53.89 54.83 53.88 54.36 358,311 +0.63(+1.18%)
Sep 29, 2020 54.23 54.26 53.36 53.73 329,270 -0.59(-1.09%)
Sep 28, 2020 53.72 54.69 53.61 54.32 790,880 +1.31(+2.47%)
Sep 25, 2020 52.11 53.17 52.03 53.01 418,316 +0.61(+1.17%)
Sep 24, 2020 52.29 53.22 51.75 52.40 2,313,223 +0.09(+0.18%)
Sep 23, 2020 53.60 54.06 52.30 52.30 2,719,746 -1.17(-2.19%)
Sep 22, 2020 53.89 54.41 53.09 53.48 783,551 -0.46(-0.86%)
Sep 21, 2020 54.26 54.59 53.20 53.94 662,260 -1.49(-2.68%)
Sep 18, 2020 55.63 56.03 55.31 55.43 676,280 -0.19(-0.33%)
Sep 17, 2020 55.47 55.90 55.25 55.61 1,866,146 -0.58(-1.03%)
Sep 16, 2020 55.71 56.80 55.55 56.19 508,889 +0.61(+1.10%)
Sep 15, 2020 56.51 56.51 55.54 55.58 425,321 -0.69(-1.22%)
Sep 14, 2020 55.96 56.77 55.84 56.26 298,652 +0.72(+1.31%)
Sep 11, 2020 55.30 55.76 55.04 55.54 395,286 +0.37(+0.67%)
Sep 10, 2020 56.14 56.53 55.08 55.17 411,208 -0.82(-1.47%)
Sep 09, 2020 56.00 56.35 55.61 55.99 514,284 +0.50(+0.90%)
Sep 08, 2020 56.70 56.70 55.27 55.49 514,955 -1.56(-2.74%)
Sep 04, 2020 57.50 57.91 56.17 57.05 746,916 +0.41(+0.72%)
Sep 03, 2020 57.73 58.56 56.31 56.65 585,444 -0.82(-1.43%)
Sep 02, 2020 56.70 57.62 56.48 57.47 472,304 +0.77(+1.35%)
Sep 01, 2020 56.33 56.87 56.01 56.70 581,667 +0.18(+0.33%)
Aug 31, 2020 57.14 57.24 56.51 56.52 541,507 -0.72(-1.26%)
Aug 28, 2020 57.41 57.41 56.79 57.24 383,364 +0.19(+0.34%)
Aug 27, 2020 56.04 57.28 56.01 57.05 420,794 +1.00(+1.78%)
Aug 26, 2020 56.39 56.44 55.97 56.05 378,663 -0.37(-0.65%)
Aug 25, 2020 56.80 56.91 56.10 56.42 391,303 +0.11(+0.20%)
Aug 24, 2020 55.32 56.31 55.16 56.31 472,706 +1.30(+2.37%)
Aug 21, 2020 55.00 55.49 54.82 55.00 360,303 -0.21(-0.38%)
Aug 20, 2020 55.24 55.49 55.02 55.22 414,675 -0.54(-0.98%)
Aug 19, 2020 55.86 56.48 55.61 55.76 393,048 -0.03(-0.05%)
Aug 18, 2020 56.25 56.32 55.71 55.79 383,298 -0.42(-0.76%)
Aug 17, 2020 56.91 56.91 56.17 56.21 846,088 -0.80(-1.41%)
Aug 14, 2020 56.57 57.37 56.44 57.02 319,813 +0.16(+0.28%)
Aug 13, 2020 56.88 57.23 56.61 56.86 430,017 -0.39(-0.68%)
Aug 12, 2020 58.38 58.38 56.82 57.25 6,777,575 -0.20(-0.35%)
Aug 11, 2020 57.74 58.35 57.28 57.45 729,773 +0.66(+1.15%)
Aug 10, 2020 56.69 57.04 56.47 56.80 645,797 +0.42(+0.74%)
Aug 07, 2020 54.89 56.38 54.80 56.38 942,225 +1.27(+2.31%)
Aug 06, 2020 55.06 55.39 54.80 55.11 517,513 -0.06(-0.10%)
Aug 05, 2020 54.61 55.27 54.54 55.16 406,783 +0.85(+1.56%)
Aug 04, 2020 54.40 54.40 54.04 54.31 580,775 -0.21(-0.39%)
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.