Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.85 37.85 37.67 37.81 2,666 +0.02(+0.06%)
Aug 30, 2004 37.87 37.87 37.79 37.79 2,666 -0.10(-0.28%)
Aug 27, 2004 37.83 37.89 37.82 37.89 1,866 +0.13(+0.34%)
Aug 26, 2004 37.73 37.80 37.73 37.77 5,999 +0.02(+0.04%)
Aug 25, 2004 37.51 37.77 37.51 37.75 7,332 +0.35(+0.94%)
Aug 24, 2004 37.38 37.53 37.38 37.40 4,132 +0.02(+0.04%)
Aug 23, 2004 37.39 37.39 37.38 37.38 533 +0.13(+0.34%)
Aug 20, 2004 37.22 37.26 37.22 37.26 266 +0.19(+0.51%)
Aug 19, 2004 37.19 37.22 37.07 37.07 4,532 -0.11(-0.28%)
Aug 18, 2004 36.85 37.23 36.85 37.17 105,853 +0.40(+1.08%)
Aug 17, 2004 36.85 36.85 36.78 36.78 1,733 +0.28(+0.76%)
Aug 16, 2004 36.15 36.50 36.15 36.50 2,533 +0.42(+1.16%)
Aug 13, 2004 35.97 36.08 35.97 36.08 399 -0.11(-0.31%)
Aug 12, 2004 36.24 36.24 36.19 36.19 799 -0.03(-0.08%)
Aug 11, 2004 36.03 36.24 36.03 36.22 2,666 +0.13(+0.35%)
Aug 10, 2004 36.09 36.09 36.09 36.09 2,133 +0.17(+0.48%)
Aug 09, 2004 35.87 35.92 35.87 35.92 1,066 +0.11(+0.29%)
Aug 06, 2004 36.07 36.10 35.82 35.82 5,599 -0.53(-1.47%)
Aug 05, 2004 36.57 36.59 36.35 36.35 1,999 -0.41(-1.12%)
Aug 04, 2004 36.76 36.76 36.76 36.76 399 +0.02(+0.06%)
Aug 03, 2004 36.74 36.74 36.74 36.74 0 +0.00(+0.00%)
Aug 02, 2004 36.51 36.74 36.51 36.74 1,733 +0.31(+0.84%)
Jul 30, 2004 36.61 36.61 36.43 36.43 6,665 -0.11(-0.31%)
Jul 29, 2004 36.60 36.60 36.54 36.54 799 +0.17(+0.47%)
Jul 28, 2004 36.23 36.44 36.16 36.37 2,932 +0.01(+0.02%)
Jul 27, 2004 36.27 36.36 36.18 36.36 2,533 +0.36(+1.00%)
Jul 26, 2004 36.07 36.07 35.97 36.00 1,199 -0.07(-0.21%)
Jul 23, 2004 36.06 36.12 36.06 36.08 1,599 +0.07(+0.19%)
Jul 22, 2004 36.19 36.19 36.01 36.01 1,466 -0.92(-2.48%)
Jul 21, 2004 36.92 36.93 36.90 36.93 13,864 +0.19(+0.51%)
Jul 20, 2004 36.60 36.74 36.48 36.74 9,065 +0.16(+0.43%)
Jul 19, 2004 36.53 36.58 36.50 36.58 2,266 -0.04(-0.10%)
Jul 16, 2004 36.72 36.72 36.62 36.62 1,333 -0.03(-0.08%)
Jul 15, 2004 36.75 36.76 36.51 36.65 933 -0.03(-0.08%)
Jul 14, 2004 36.75 36.75 36.68 36.68 3,066 -0.19(-0.51%)
Jul 13, 2004 36.87 36.87 36.82 36.87 1,866 +0.14(+0.39%)
Jul 12, 2004 36.79 36.79 36.61 36.72 1,199 +0.09(+0.25%)
Jul 09, 2004 36.82 36.82 36.61 36.63 1,733 -0.05(-0.12%)
Jul 08, 2004 36.90 36.97 36.68 36.68 2,799 -0.42(-1.13%)
Jul 07, 2004 36.96 37.10 36.88 37.10 4,132 +0.10(+0.26%)
Jul 06, 2004 37.09 37.09 36.96 37.00 799 -0.23(-0.62%)
Jul 02, 2004 37.17 37.32 37.17 37.23 2,666 +0.16(+0.42%)
Jul 01, 2004 37.14 37.14 36.93 37.08 8,532 -0.26(-0.68%)
Jun 30, 2004 37.14 37.33 37.14 37.33 2,799 +0.14(+0.38%)
Jun 29, 2004 37.11 37.19 37.02 37.19 4,666 -0.24(-0.64%)
Jun 28, 2004 37.50 37.50 37.43 37.43 1,466 +0.20(+0.52%)
Jun 25, 2004 37.48 37.48 37.23 37.23 1,066 -0.16(-0.42%)
Jun 24, 2004 37.39 37.39 37.39 37.39 399 +0.40(+1.07%)
Jun 23, 2004 37.20 37.20 36.99 36.99 1,066 -0.13(-0.36%)
Jun 22, 2004 36.94 37.13 36.94 37.13 533 -0.05(-0.14%)
Jun 21, 2004 37.17 37.19 37.17 37.18 1,466 +0.03(+0.08%)
Jun 18, 2004 37.24 37.24 37.15 37.15 1,733 +0.15(+0.41%)
Jun 17, 2004 36.89 37.00 36.89 37.00 1,733 +0.03(+0.08%)
Jun 16, 2004 36.97 36.97 36.97 36.97 266 +0.07(+0.18%)
Jun 15, 2004 37.05 37.14 36.90 36.90 933 +0.01(+0.02%)
Jun 14, 2004 36.90 36.90 36.90 36.90 1,066 -0.56(-1.50%)
Jun 10, 2004 37.46 37.46 37.46 37.46 0 +0.00(+0.00%)
Jun 09, 2004 37.46 37.46 37.46 37.46 0 +0.00(+0.00%)
Jun 08, 2004 37.43 37.46 37.43 37.46 1,333 -0.05(-0.12%)
Jun 07, 2004 37.26 37.50 37.26 37.50 1,466 +0.34(+0.91%)
Jun 04, 2004 37.17 37.17 37.17 37.17 133 +0.04(+0.10%)
Jun 03, 2004 37.13 37.13 37.13 37.13 0 +0.00(+0.00%)
Jun 02, 2004 36.94 37.13 36.94 37.13 2,533 +0.27(+0.73%)
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.