Skip to main content

Financial ETF Vanguard (NY: VFH )

87.60 +1.35 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 86.70 87.64 86.33 87.60 527,588 +1.35(+1.57%)
Aug 11, 2022 86.16 86.79 85.97 86.25 231,777 +0.92(+1.08%)
Aug 10, 2022 84.56 85.56 84.56 85.33 368,113 +1.99(+2.39%)
Aug 09, 2022 83.12 83.45 82.83 83.34 299,735 +0.37(+0.45%)
Aug 08, 2022 83.49 83.88 82.97 82.97 287,934 -0.03(-0.04%)
Aug 05, 2022 82.04 83.30 81.87 83.00 298,477 +0.62(+0.75%)
Aug 04, 2022 82.57 82.79 82.28 82.38 274,563 -0.27(-0.33%)
Aug 03, 2022 82.00 82.87 81.66 82.65 361,676 +1.25(+1.54%)
Aug 02, 2022 81.94 82.44 81.33 81.40 244,155 -0.98(-1.19%)
Aug 01, 2022 82.30 82.72 81.74 82.38 252,265 -0.56(-0.68%)
Jul 29, 2022 81.90 83.20 81.90 82.94 358,506 +1.15(+1.41%)
Jul 28, 2022 81.14 81.85 80.08 81.79 320,281 +0.66(+0.81%)
Jul 27, 2022 80.25 81.57 80.05 81.13 455,386 +1.27(+1.59%)
Jul 26, 2022 80.48 80.93 79.70 79.86 242,321 -1.05(-1.30%)
Jul 25, 2022 80.83 81.28 80.39 80.91 325,708 +0.55(+0.68%)
Jul 22, 2022 80.99 81.48 79.83 80.36 497,146 -0.59(-0.73%)
Jul 21, 2022 80.21 80.95 79.58 80.95 296,367 +0.45(+0.56%)
Jul 20, 2022 79.94 80.59 79.66 80.50 331,647 +0.51(+0.64%)
Jul 19, 2022 78.55 80.26 78.55 79.99 497,699 +2.40(+3.09%)
Jul 18, 2022 78.78 79.47 77.35 77.59 667,978 -0.28(-0.36%)
Jul 15, 2022 76.37 78.26 76.16 77.87 834,958 +2.52(+3.34%)
Jul 14, 2022 75.40 75.55 74.55 75.35 1,056,063 -1.43(-1.86%)
Jul 13, 2022 76.85 77.26 75.93 76.78 718,629 -0.83(-1.07%)
Jul 12, 2022 77.58 78.97 77.39 77.61 683,580 -0.42(-0.54%)
Jul 11, 2022 78.13 78.52 77.80 78.03 469,383 -0.72(-0.91%)
Jul 08, 2022 79.09 79.31 78.35 78.75 455,354 -0.23(-0.29%)
Jul 07, 2022 78.41 79.16 78.41 78.98 1,969,127 +1.18(+1.52%)
Jul 06, 2022 77.94 78.38 77.11 77.80 568,727 -0.35(-0.45%)
Jul 05, 2022 77.04 78.15 76.09 78.15 990,989 -0.09(-0.12%)
Jul 01, 2022 76.97 78.45 76.40 78.24 400,177 +1.05(+1.36%)
Jun 30, 2022 76.62 77.85 75.66 77.19 863,088 -0.60(-0.77%)
Jun 29, 2022 78.44 78.64 77.51 77.79 397,494 -0.63(-0.80%)
Jun 28, 2022 79.91 80.66 78.34 78.42 527,753 -0.75(-0.95%)
Jun 27, 2022 79.83 79.95 78.77 79.17 399,861 -0.24(-0.30%)
Jun 24, 2022 76.89 79.45 76.89 79.41 450,922 +2.83(+3.70%)
Jun 23, 2022 76.96 76.99 75.39 76.58 515,081 -0.63(-0.82%)
Jun 22, 2022 76.40 77.83 76.25 77.21 522,072 -0.11(-0.14%)
Jun 21, 2022 77.45 77.75 76.97 77.32 653,539 +1.47(+1.94%)
Jun 17, 2022 75.63 76.64 75.05 75.85 1,406,741 +0.43(+0.57%)
Jun 16, 2022 76.02 76.10 74.85 75.42 2,577,184 -2.22(-2.86%)
Jun 15, 2022 77.68 78.73 76.40 77.64 1,124,585 +0.82(+1.07%)
Jun 14, 2022 77.59 78.19 76.21 76.82 1,330,465 -0.49(-0.63%)
Jun 13, 2022 77.86 78.65 76.86 77.31 1,358,864 -2.62(-3.28%)
Jun 10, 2022 81.10 81.40 79.85 79.93 2,207,109 -2.98(-3.59%)
Jun 09, 2022 84.81 84.92 82.89 82.91 434,948 -2.15(-2.53%)
Jun 08, 2022 85.82 86.12 84.71 85.06 531,422 -1.51(-1.74%)
Jun 07, 2022 85.30 86.62 85.21 86.57 325,292 +0.66(+0.77%)
Jun 06, 2022 86.39 87.12 85.87 85.91 365,304 +0.30(+0.35%)
Jun 03, 2022 86.02 86.30 85.50 85.61 583,632 -1.23(-1.42%)
Jun 02, 2022 85.49 86.90 85.02 86.84 1,167,992 +1.38(+1.61%)
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.