Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.58	41.62	41.18	41.26	355,019	-0.36(-0.87%)
May 28, 2015	41.57	41.64	41.38	41.62	267,897	-0.02(-0.06%)
May 27, 2015	41.34	41.68	41.31	41.65	236,249	+0.37(+0.90%)
May 26, 2015	41.57	41.60	41.18	41.28	4,199,697	-0.36(-0.87%)
May 22, 2015	41.64	41.64	41.64	41.64	233,844	-0.02(-0.04%)
May 21, 2015	41.71	41.76	41.62	41.66	302,369	-0.11(-0.26%)
May 20, 2015	41.95	41.95	41.71	41.76	381,311	-0.13(-0.32%)
May 19, 2015	41.71	41.98	41.71	41.90	521,500	+0.24(+0.58%)
May 18, 2015	41.39	41.70	41.39	41.66	511,331	+0.23(+0.56%)
May 15, 2015	41.59	41.63	41.31	41.43	407,423	-0.12(-0.30%)
May 14, 2015	41.34	41.58	41.29	41.55	394,972	+0.36(+0.88%)
May 13, 2015	41.23	41.34	41.13	41.19	387,536	-0.01(-0.02%)
May 12, 2015	41.14	41.28	40.84	41.19	322,178	-0.10(-0.24%)
May 11, 2015	41.40	41.52	41.21	41.29	332,053	-0.11(-0.26%)
May 08, 2015	41.15	41.43	41.14	41.40	305,605	+0.49(+1.19%)
May 07, 2015	40.57	41.02	40.51	40.91	314,968	+0.27(+0.67%)
May 06, 2015	40.87	40.97	40.36	40.64	286,569	-0.17(-0.40%)
May 05, 2015	41.12	41.20	40.74	40.81	255,249	-0.36(-0.88%)
May 04, 2015	40.92	41.19	40.92	41.17	494,189	+0.33(+0.81%)

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.