Skip to main content

Financial ETF Vanguard (NY: VFH )

111.21 +1.44 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.36 39.47 39.20 39.27 607,715 -0.26(-0.67%)
Aug 28, 2015 39.53 39.62 39.29 39.54 776,273 -0.11(-0.27%)
Aug 27, 2015 39.55 39.75 38.95 39.64 1,026,343 +0.95(+2.45%)
Aug 26, 2015 38.15 38.76 37.63 38.70 769,910 +1.29(+3.45%)
Aug 25, 2015 38.73 39.50 37.41 37.41 4,108,830 -0.57(-1.50%)
Aug 24, 2015 39.09 39.29 25.80 37.97 1,038,798 -1.91(-4.79%)
Aug 21, 2015 40.57 40.79 39.88 39.88 705,651 -1.14(-2.77%)
Aug 20, 2015 41.48 41.52 41.01 41.02 604,256 -0.82(-1.97%)
Aug 19, 2015 42.07 42.34 41.69 41.84 419,011 -0.36(-0.86%)
Aug 18, 2015 42.20 42.32 42.13 42.20 362,711 -0.05(-0.12%)
Aug 17, 2015 42.00 42.27 41.83 42.25 316,428 +0.12(+0.27%)
Aug 14, 2015 41.77 42.14 41.77 42.14 219,554 +0.33(+0.79%)
Aug 13, 2015 41.73 41.97 41.57 41.81 319,677 +0.11(+0.26%)
Aug 12, 2015 41.73 41.73 41.11 41.70 418,007 -0.33(-0.78%)
Aug 11, 2015 42.04 42.16 41.90 42.03 666,616 -0.33(-0.78%)
Aug 10, 2015 42.25 42.37 42.19 42.36 263,478 +0.41(+0.98%)
Aug 07, 2015 41.95 42.01 41.67 41.95 275,942 +0.00(+0.00%)
Aug 06, 2015 42.17 42.20 41.74 41.95 478,587 -0.16(-0.39%)
Aug 05, 2015 42.25 42.38 42.01 42.11 610,252 +0.09(+0.22%)
Aug 04, 2015 42.07 42.25 41.97 42.02 1,389,613 -0.07(-0.18%)
Aug 03, 2015 42.09 42.15 41.84 42.10 332,638 +0.05(+0.11%)
Jul 31, 2015 42.19 42.25 42.01 42.05 236,218 -0.12(-0.28%)
Jul 30, 2015 42.06 42.20 41.95 42.17 323,979 +0.05(+0.12%)
Jul 29, 2015 41.84 42.16 41.75 42.12 4,139,189 +0.33(+0.79%)
Jul 28, 2015 41.87 41.95 41.51 41.79 907,137 +0.16(+0.38%)
Jul 27, 2015 41.68 41.73 41.54 41.64 633,891 -0.30(-0.71%)
Jul 24, 2015 42.22 42.25 41.86 41.93 276,094 -0.35(-0.82%)
Jul 23, 2015 42.76 42.76 42.18 42.28 616,740 -0.37(-0.86%)
Jul 22, 2015 42.36 42.71 42.35 42.64 426,832 +0.28(+0.67%)
Jul 21, 2015 42.43 42.60 42.26 42.36 511,168 -0.07(-0.17%)
Jul 20, 2015 42.48 42.53 42.30 42.43 457,422 +0.08(+0.19%)
Jul 17, 2015 42.48 42.48 42.21 42.35 431,325 -0.13(-0.31%)
Jul 16, 2015 42.40 42.49 42.38 42.48 471,007 +0.35(+0.84%)
Jul 15, 2015 42.06 42.20 41.94 42.13 287,828 +0.24(+0.57%)
Jul 14, 2015 41.66 41.92 41.62 41.89 685,702 +0.16(+0.39%)
Jul 13, 2015 41.67 41.78 41.56 41.73 442,458 +0.36(+0.88%)
Jul 10, 2015 41.35 41.43 41.20 41.36 249,681 +0.51(+1.25%)
Jul 09, 2015 41.06 41.19 40.79 40.85 289,657 +0.24(+0.59%)
Jul 08, 2015 40.93 40.98 40.55 40.62 291,595 -0.65(-1.58%)
Jul 07, 2015 41.16 41.28 40.57 41.27 294,633 +0.07(+0.18%)
Jul 06, 2015 40.92 41.21 40.83 41.19 401,585 -0.07(-0.18%)
Jul 02, 2015 41.47 41.27 41.27 41.27 570,224 -0.15(-0.36%)
Jul 01, 2015 41.42 41.46 41.20 41.41 470,835 +0.54(+1.31%)
Jun 30, 2015 41.05 41.15 40.72 40.88 298,903 +0.16(+0.38%)
Jun 29, 2015 41.22 41.40 40.68 40.72 811,668 -0.97(-2.33%)
Jun 26, 2015 41.61 41.74 41.54 41.69 361,276 +0.18(+0.43%)
Jun 25, 2015 41.90 41.91 41.49 41.51 910,040 -0.25(-0.61%)
Jun 24, 2015 42.01 42.10 41.76 41.77 375,699 -0.34(-0.82%)
Jun 23, 2015 42.07 42.17 42.02 42.11 464,001 +0.15(+0.35%)
Jun 22, 2015 42.00 42.17 41.96 41.96 565,667 +0.25(+0.59%)
Jun 19, 2015 41.93 41.96 41.70 41.72 467,065 -0.31(-0.74%)
Jun 18, 2015 41.80 42.10 41.68 42.03 1,077,853 +0.38(+0.92%)
Jun 17, 2015 41.74 41.87 41.57 41.65 723,822 -0.09(-0.22%)
Jun 16, 2015 41.44 41.76 41.40 41.74 625,131 +0.25(+0.61%)
Jun 15, 2015 41.49 41.59 41.22 41.48 488,644 -0.17(-0.41%)
Jun 12, 2015 41.70 41.77 41.53 41.65 570,192 -0.11(-0.27%)
Jun 11, 2015 41.74 41.85 41.63 41.77 608,726 +0.14(+0.33%)
Jun 10, 2015 41.24 41.73 41.21 41.63 929,110 +0.57(+1.40%)
Jun 09, 2015 41.05 41.19 40.84 41.06 773,315 +0.07(+0.18%)
Jun 08, 2015 41.22 41.26 40.97 40.98 735,971 -0.20(-0.50%)
Jun 05, 2015 41.21 41.38 41.04 41.19 505,099 +0.20(+0.50%)
Jun 04, 2015 41.19 41.26 40.93 40.98 494,840 -0.30(-0.73%)
Jun 03, 2015 41.16 41.43 41.08 41.28 611,258 +0.24(+0.58%)
Jun 02, 2015 40.92 41.16 40.81 41.05 293,684 +0.07(+0.18%)
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.