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 (%)
Dec 31, 2018	52.62	53.05	52.16	52.83	2,289,328	+0.51(+0.97%)
Dec 28, 2018	52.49	53.00	52.14	52.33	1,573,744	+0.05(+0.10%)
Dec 27, 2018	51.03	52.27	50.47	52.27	2,475,511	+0.47(+0.91%)
Dec 26, 2018	49.76	51.81	49.09	51.80	2,790,418	+2.20(+4.43%)
Dec 24, 2018	50.07	50.53	49.57	49.60	1,728,905	-1.05(-2.07%)
Dec 21, 2018	51.62	52.50	50.55	50.65	2,486,959	-0.97(-1.88%)
Dec 20, 2018	51.62	52.37	51.33	51.62	2,250,114	-0.41(-0.79%)
Dec 19, 2018	52.78	53.81	51.76	52.03	1,852,242	-0.80(-1.52%)
Dec 18, 2018	53.40	53.92	52.56	52.83	2,321,910	-0.27(-0.50%)
Dec 17, 2018	53.41	54.13	52.85	53.10	4,997,648	-0.58(-1.08%)
Dec 14, 2018	53.75	54.44	53.54	53.68	1,487,456	-0.53(-0.99%)
Dec 13, 2018	54.76	55.01	54.07	54.21	1,121,733	-0.44(-0.81%)
Dec 12, 2018	55.03	55.49	54.45	54.66	1,214,772	+0.28(+0.52%)
Dec 11, 2018	55.48	55.79	54.17	54.37	1,332,726	-0.49(-0.89%)
Dec 10, 2018	55.43	55.57	53.93	54.86	1,735,235	-0.77(-1.38%)
Dec 07, 2018	56.49	57.27	55.35	55.63	1,148,434	-1.01(-1.78%)
Dec 06, 2018	56.08	56.64	55.19	56.64	1,590,207	-0.67(-1.17%)
Dec 04, 2018	59.57	59.64	57.05	57.31	946,342	-2.59(-4.33%)

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.