Skip to main content

Financial ETF Vanguard (NY: VFH )

109.77 -0.18 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.38 21.58 21.23 21.43 152,427 +0.22(+1.04%)
Aug 30, 2011 21.18 21.36 20.91 21.21 104,471 -0.08(-0.39%)
Aug 29, 2011 20.80 21.34 20.79 21.29 126,640 +0.82(+4.00%)
Aug 26, 2011 20.11 20.60 19.77 20.47 141,962 +0.23(+1.16%)
Aug 25, 2011 21.03 21.25 20.01 20.24 245,393 -0.17(-0.85%)
Aug 24, 2011 19.97 20.45 19.83 20.41 366,810 +0.49(+2.44%)
Aug 23, 2011 19.42 19.94 19.12 19.93 224,414 +0.63(+3.27%)
Aug 22, 2011 19.96 20.02 19.28 19.30 174,104 -0.21(-1.06%)
Aug 19, 2011 19.52 20.05 19.46 19.50 177,006 -0.38(-1.91%)
Aug 18, 2011 20.20 20.20 19.72 19.88 223,436 -0.99(-4.73%)
Aug 17, 2011 20.93 21.15 20.74 20.87 221,139 +0.10(+0.47%)
Aug 16, 2011 20.84 21.01 20.64 20.77 128,998 -0.36(-1.72%)
Aug 15, 2011 20.72 21.13 20.72 21.13 224,836 +0.70(+3.42%)
Aug 12, 2011 20.95 21.17 20.36 20.44 220,629 -0.23(-1.10%)
Aug 11, 2011 19.75 20.97 19.63 20.66 310,453 +1.07(+5.46%)
Aug 10, 2011 20.41 20.45 19.48 19.59 348,779 -1.22(-5.87%)
Aug 09, 2011 21.52 20.82 19.27 20.82 362,564 +1.47(+7.61%)
Aug 08, 2011 20.62 21.05 19.25 19.34 525,404 -2.03(-9.48%)
Aug 05, 2011 21.97 22.08 20.97 21.37 352,109 -0.38(-1.74%)
Aug 04, 2011 22.65 22.70 21.75 21.75 360,909 -1.17(-5.10%)
Aug 03, 2011 22.86 22.94 22.45 22.92 411,140 +0.09(+0.40%)
Aug 02, 2011 23.30 23.39 22.83 22.83 232,975 -0.66(-2.81%)
Aug 01, 2011 23.90 23.90 23.33 23.49 196,522 -0.08(-0.32%)
Jul 29, 2011 23.33 23.72 23.24 23.56 203,263 -0.07(-0.29%)
Jul 28, 2011 23.64 23.87 23.56 23.63 107,368 +0.05(+0.19%)
Jul 27, 2011 24.04 24.05 23.58 23.58 207,529 -0.62(-2.57%)
Jul 26, 2011 24.16 24.32 24.07 24.21 199,333 -0.02(-0.09%)
Jul 25, 2011 24.17 24.32 24.07 24.23 96,311 -0.19(-0.78%)
Jul 22, 2011 24.43 24.44 24.38 24.42 142,675 -0.03(-0.12%)
Jul 21, 2011 24.15 24.52 24.15 24.45 107,797 +0.50(+2.09%)
Jul 20, 2011 23.80 24.04 23.80 23.95 150,177 +0.24(+1.02%)
Jul 19, 2011 23.50 23.74 23.44 23.71 112,366 +0.31(+1.33%)
Jul 18, 2011 23.60 23.63 23.17 23.39 267,929 -0.33(-1.38%)
Jul 15, 2011 23.87 23.93 23.58 23.72 322,822 -0.05(-0.19%)
Jul 14, 2011 24.13 24.14 23.73 23.77 342,536 -0.20(-0.85%)
Jul 13, 2011 24.06 24.27 23.94 23.97 82,874 +0.03(+0.13%)
Jul 12, 2011 23.90 24.25 23.90 23.94 109,976 -0.05(-0.21%)
Jul 11, 2011 24.33 24.33 23.93 23.99 241,629 -0.66(-2.69%)
Jul 08, 2011 24.56 24.65 24.49 24.65 132,560 -0.27(-1.10%)
Jul 07, 2011 24.84 24.97 24.78 24.93 257,474 +0.39(+1.61%)
Jul 06, 2011 24.48 24.56 24.35 24.53 133,501 -0.05(-0.22%)
Jul 05, 2011 24.73 24.73 24.48 24.59 267,498 -0.17(-0.67%)
Jul 01, 2011 24.32 24.81 24.32 24.75 186,967 +0.39(+1.62%)
Jun 30, 2011 24.32 24.43 24.18 24.36 172,612 +0.08(+0.34%)
Jun 29, 2011 24.01 24.28 23.98 24.27 120,587 +0.48(+2.01%)
Jun 28, 2011 23.80 23.80 23.66 23.80 96,802 +0.09(+0.38%)
Jun 27, 2011 23.46 23.75 23.46 23.71 89,070 +0.25(+1.07%)
Jun 24, 2011 23.61 23.68 23.38 23.46 70,734 -0.15(-0.64%)
Jun 23, 2011 23.62 23.69 23.35 23.61 109,172 -0.26(-1.08%)
Jun 22, 2011 23.94 24.12 23.85 23.86 93,937 -0.12(-0.50%)
Jun 21, 2011 23.82 24.02 23.76 23.98 129,538 +0.30(+1.27%)
Jun 20, 2011 23.65 23.70 23.61 23.68 53,579 +0.04(+0.16%)
Jun 17, 2011 23.71 23.73 23.56 23.64 71,593 +0.18(+0.77%)
Jun 16, 2011 23.31 23.57 23.24 23.46 129,889 +0.12(+0.50%)
Jun 15, 2011 23.64 23.67 23.22 23.35 132,036 -0.47(-1.98%)
Jun 14, 2011 23.88 23.97 23.79 23.82 220,883 +0.15(+0.64%)
Jun 13, 2011 23.55 23.72 23.44 23.67 231,749 +0.20(+0.87%)
Jun 10, 2011 23.55 23.65 23.20 23.46 148,378 -0.23(-0.96%)
Jun 09, 2011 23.53 23.76 23.47 23.69 99,832 +0.21(+0.91%)
Jun 08, 2011 23.59 23.73 23.45 23.48 220,605 -0.20(-0.86%)
Jun 07, 2011 23.84 23.92 23.67 23.68 188,402 -0.02(-0.06%)
Jun 06, 2011 24.01 24.05 23.66 23.69 260,737 -0.42(-1.73%)
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.