Skip to main content

Financial ETF Vanguard (NY: VFH )

79.53 +3.12 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 77.65 79.57 77.65 79.53 1,585,521 +3.12(+4.08%)
Oct 03, 2022 75.23 76.82 74.30 76.41 919,851 +1.97(+2.65%)
Sep 30, 2022 75.12 76.11 74.29 74.44 625,075 -0.70(-0.93%)
Sep 29, 2022 75.34 75.43 74.22 75.14 631,293 -1.03(-1.35%)
Sep 28, 2022 74.88 76.62 74.75 76.17 991,603 +1.01(+1.34%)
Sep 27, 2022 76.23 76.55 74.44 75.16 2,257,432 -0.33(-0.44%)
Sep 26, 2022 76.19 76.92 75.04 75.49 1,353,025 -1.28(-1.67%)
Sep 23, 2022 77.20 77.39 75.67 76.77 739,912 -1.34(-1.72%)
Sep 22, 2022 79.68 79.83 77.96 78.11 774,657 -1.48(-1.86%)
Sep 21, 2022 81.54 82.00 79.56 79.59 366,658 -1.58(-1.95%)
Sep 20, 2022 81.72 81.83 80.45 81.17 723,047 -1.16(-1.41%)
Sep 19, 2022 80.56 82.40 80.50 82.33 350,101 +0.94(+1.15%)
Sep 16, 2022 81.22 81.50 80.54 81.39 583,311 -0.79(-0.96%)
Sep 15, 2022 81.81 83.18 81.75 82.18 342,927 +0.25(+0.31%)
Sep 14, 2022 82.26 82.51 81.14 81.93 339,735 -0.06(-0.07%)
Sep 13, 2022 83.47 83.72 81.75 81.99 513,154 -3.17(-3.72%)
Sep 12, 2022 84.76 85.61 84.69 85.16 257,218 +0.76(+0.90%)
Sep 09, 2022 84.03 84.62 83.97 84.40 678,213 +0.86(+1.03%)
Sep 08, 2022 81.67 83.60 81.44 83.54 368,393 +1.34(+1.63%)
Sep 07, 2022 80.33 82.27 80.20 82.20 506,408 +1.61(+2.00%)
Sep 06, 2022 81.24 81.40 79.83 80.59 394,863 -0.25(-0.31%)
Sep 02, 2022 82.30 83.00 80.46 80.84 331,026 -0.62(-0.76%)
Sep 01, 2022 81.02 81.54 79.98 81.46 438,630 +0.13(+0.16%)
Aug 31, 2022 82.26 82.58 81.24 81.33 496,737 -0.60(-0.73%)
Aug 30, 2022 82.67 82.68 81.41 81.93 279,931 -0.39(-0.47%)
Aug 29, 2022 82.45 82.93 81.92 82.32 419,903 -0.69(-0.83%)
Aug 26, 2022 85.86 85.99 83.00 83.01 314,543 -2.57(-3.00%)
Aug 25, 2022 84.55 85.61 84.29 85.58 291,149 +1.32(+1.57%)
Aug 24, 2022 83.89 84.57 83.64 84.26 240,111 +0.33(+0.39%)
Aug 23, 2022 84.26 84.75 83.90 83.93 272,723 -0.28(-0.33%)
Aug 22, 2022 84.93 84.93 84.01 84.21 313,689 -1.88(-2.18%)
Aug 19, 2022 87.24 87.24 85.85 86.09 329,229 -1.76(-2.00%)
Aug 18, 2022 87.71 87.97 87.28 87.85 237,434 +0.13(+0.15%)
Aug 17, 2022 87.32 88.07 87.12 87.72 354,147 -0.49(-0.56%)
Aug 16, 2022 87.38 88.61 87.38 88.21 483,053 +0.53(+0.60%)
Aug 15, 2022 86.81 87.84 86.65 87.68 224,971 +0.08(+0.09%)
Aug 12, 2022 86.70 87.64 86.33 87.60 527,588 +1.35(+1.57%)
Aug 11, 2022 86.16 86.79 85.97 86.25 231,777 +0.92(+1.08%)
Aug 10, 2022 84.56 85.56 84.56 85.33 368,113 +1.99(+2.39%)
Aug 09, 2022 83.12 83.45 82.83 83.34 299,735 +0.37(+0.45%)
Aug 08, 2022 83.49 83.88 82.97 82.97 287,934 -0.03(-0.04%)
Aug 05, 2022 82.04 83.30 81.87 83.00 298,477 +0.62(+0.75%)
Aug 04, 2022 82.57 82.79 82.28 82.38 274,563 -0.27(-0.33%)
Aug 03, 2022 82.00 82.87 81.66 82.65 361,676 +1.25(+1.54%)
Aug 02, 2022 81.94 82.44 81.33 81.40 244,155 -0.98(-1.19%)
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.