Indicators

Financial ETF Vanguard (NY: VFH )

100.48 +0.39 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	89.39	90.89	89.39	90.42	2,850,418	-1.13(-1.23%)
Feb 25, 2022	89.17	91.66	89.96	91.54	795,626	+2.88(+3.25%)
Feb 24, 2022	86.51	88.82	85.98	88.66	3,461,449	-0.88(-0.98%)
Feb 23, 2022	91.73	92.08	89.29	89.54	1,257,435	-1.60(-1.76%)
Feb 22, 2022	91.11	92.07	90.34	91.14	903,475	-0.56(-0.61%)
Feb 18, 2022				91.70	0	-0.07(-0.07%)
Feb 17, 2022	93.26	93.51	91.48	91.77	557,234	-1.77(-1.90%)
Feb 16, 2022	93.58	94.51	93.52	93.55	546,297	-0.56(-0.60%)
Feb 15, 2022	93.63	94.37	93.51	94.11	2,783,728	+1.54(+1.66%)
Feb 14, 2022	93.47	93.90	91.81	92.57	838,573	-1.00(-1.07%)
Feb 11, 2022	94.79	95.78	93.01	93.57	1,419,665	-1.46(-1.54%)
Feb 10, 2022	95.42	96.74	94.60	95.03	616,502	-0.76(-0.80%)
Feb 09, 2022	95.81	96.46	95.62	95.80	3,035,229	+0.50(+0.52%)
Feb 08, 2022	94.50	95.49	94.48	95.30	1,253,188	+1.21(+1.29%)
Feb 07, 2022	93.92	94.64	93.48	94.09	638,860	+0.35(+0.38%)
Feb 04, 2022	92.50	94.51	92.48	93.74	2,364,868	+1.51(+1.63%)
Feb 03, 2022	93.06		92.12	92.23	571,852	-1.08(-1.16%)
Feb 02, 2022	92.86	93.44	92.14	93.31	1,287,723	+0.44(+0.47%)

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.