Indicators

Financial ETF Vanguard (NY: VFH )

98.70 +0.33 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.97	83.30	80.31	80.44	775,853	-2.93(-3.52%)
Apr 28, 2022	83.00	83.62	81.74	83.37	898,643	+1.22(+1.48%)
Apr 27, 2022	82.24	83.05	81.88	82.15	954,804	-0.14(-0.17%)
Apr 26, 2022	83.56	84.34	82.28	82.30	4,309,491	-2.22(-2.63%)
Apr 25, 2022	83.67	84.66	82.38	84.52	3,116,864	+0.15(+0.18%)
Apr 22, 2022	86.73	86.73	84.27	84.37	532,115	-2.54(-2.92%)
Apr 21, 2022	89.06	89.46	86.70	86.91	394,704	-1.50(-1.69%)
Apr 20, 2022	88.32	89.01	88.21	88.40	376,676	+0.70(+0.80%)
Apr 19, 2022	86.63	87.88	86.63	87.70	476,134	+1.34(+1.55%)
Apr 18, 2022	85.51	86.75	85.46	86.36	945,203	+0.45(+0.52%)
Apr 14, 2022	86.70	87.33	85.89	85.91	3,195,465	-0.99(-1.14%)
Apr 13, 2022	85.95	86.93	85.78	86.90	3,461,553	+0.27(+0.31%)
Apr 12, 2022	87.64	88.34	86.23	86.63	1,809,581	-0.84(-0.96%)
Apr 11, 2022	87.68	88.61	87.36	87.47	559,307	-0.41(-0.47%)
Apr 08, 2022	87.44	88.35	87.36	87.88	482,383	+0.68(+0.78%)
Apr 07, 2022	87.55	87.64	86.07	87.20	627,344	-0.34(-0.38%)
Apr 06, 2022	87.71	87.91	87.18	87.54	860,885	-0.75(-0.85%)
Apr 05, 2022	88.84	89.53	88.10	88.29	582,613	-0.83(-0.94%)
Apr 04, 2022	89.31	89.73	88.51	89.12	1,356,709	-0.29(-0.32%)

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.