Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.57	49.75	49.25	49.25	40,661	-0.36(-0.73%)
Apr 27, 2007	49.57	49.71	49.43	49.61	38,261	-0.08(-0.17%)
Apr 26, 2007	49.75	49.84	49.48	49.69	22,530	-0.03(-0.06%)
Apr 25, 2007	49.39	49.79	49.30	49.72	22,130	+0.53(+1.07%)
Apr 24, 2007	49.35	49.45	48.94	49.20	32,662	-0.20(-0.39%)
Apr 23, 2007	49.65	49.65	49.35	49.39	37,061	-0.11(-0.23%)
Apr 20, 2007	49.60	49.60	49.35	49.51	23,863	+0.29(+0.59%)
Apr 19, 2007	49.03	49.36	49.00	49.21	27,596	-0.08(-0.17%)
Apr 18, 2007	49.00	49.49	49.00	49.30	65,058	+0.37(+0.75%)
Apr 17, 2007	48.89	49.10	48.75	48.93	47,593	+0.11(+0.23%)
Apr 16, 2007	48.68	48.86	48.66	48.82	46,394	+0.93(+1.94%)
Apr 13, 2007	47.65	47.91	47.65	47.89	20,264	+0.23(+0.49%)
Apr 12, 2007	47.46	47.66	47.32	47.65	47,860	+0.01(+0.02%)
Apr 11, 2007	47.84	47.87	47.55	47.65	69,457	-0.34(-0.70%)
Apr 10, 2007	47.93	48.10	47.89	47.98	512,468	+0.10(+0.21%)
Apr 09, 2007	47.99	47.99	47.76	47.88	26,529	-0.06(-0.12%)
Apr 05, 2007	47.83	47.98	47.74	47.94	37,595	+0.11(+0.22%)
Apr 04, 2007	47.95	47.95	47.71	47.83	41,594	-0.13(-0.27%)
Apr 03, 2007	47.87	48.01	47.66	47.96	118,784	+0.53(+1.11%)

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.