Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.41	39.78	38.94	39.49	305,642	+0.26(+0.67%)
Dec 28, 2007	39.88	39.88	39.04	39.23	340,451	-0.15(-0.38%)
Dec 27, 2007	40.20	40.20	39.38	39.38	292,133	-0.92(-2.29%)
Dec 26, 2007	39.90	40.36	39.90	40.30	278,336	-0.16(-0.39%)
Dec 24, 2007	39.61	40.51	39.61	40.46	179,854	+0.76(+1.91%)
Dec 21, 2007	39.52	39.82	39.20	39.70	316,015	+0.58(+1.48%)
Dec 20, 2007	39.73	39.73	38.50	39.12	212,509	-0.10(-0.27%)
Dec 19, 2007	39.48	39.73	38.88	39.23	207,379	+0.16(+0.42%)
Dec 18, 2007	39.53	39.53	38.46	39.06	112,005	+0.06(+0.15%)
Dec 17, 2007	39.25	39.66	38.97	39.01	116,505	-0.47(-1.19%)
Dec 14, 2007	40.13	40.31	39.45	39.48	217,439	-1.05(-2.59%)
Dec 13, 2007	40.71	40.71	39.59	40.53	184,185	-0.17(-0.41%)
Dec 12, 2007	42.40	42.61	39.83	40.69	157,366	-0.30(-0.73%)
Dec 11, 2007	43.24	43.35	40.94	40.99	195,571	-2.02(-4.69%)
Dec 10, 2007	42.62	43.24	42.26	43.01	154,905	+0.84(+1.99%)
Dec 07, 2007	42.79	42.79	42.17	42.17	161,566	-0.40(-0.93%)
Dec 06, 2007	41.50	42.63	41.50	42.57	120,732	+1.04(+2.49%)
Dec 05, 2007	41.00	41.64	40.91	41.53	74,674	+0.88(+2.16%)
Dec 04, 2007	41.56	41.56	40.63	40.66	104,434	-0.76(-1.83%)

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.