Indicators

Financial ETF Vanguard (NY: VFH )

98.70 +0.33 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	90.06	91.65		91.63	909,556	+1.10(+1.21%)
Jan 28, 2022	89.18	90.53	87.93	90.53	789,835	+1.18(+1.32%)
Jan 27, 2022	91.04	92.08	88.75	89.35	1,131,810	-0.78(-0.87%)
Jan 26, 2022	91.14	91.85	89.14	90.13	1,369,884	-0.04(-0.04%)
Jan 25, 2022	88.83	90.72	87.42	90.17	898,232	+0.29(+0.32%)
Jan 24, 2022	87.75	90.03	86.29	89.88	1,876,400	+0.32(+0.36%)
Jan 21, 2022	90.87	91.32	89.19	89.56	1,713,332	-1.75(-1.91%)
Jan 20, 2022	92.35	93.58	91.17	91.30	1,811,852	-0.74(-0.81%)
Jan 19, 2022	94.45	94.45	92.01	92.05	1,080,448	-1.68(-1.79%)
Jan 18, 2022	95.15	95.24	93.27	93.73	1,315,194	-2.14(-2.23%)
Jan 14, 2022				95.86	0	-0.85(-0.88%)
Jan 13, 2022	97.30	97.81	96.41	96.71	1,415,134	-0.38(-0.39%)
Jan 12, 2022	97.33	97.70	96.62	97.09	1,104,580	+0.01(+0.01%)
Jan 11, 2022	96.45	97.10	95.62	97.09	1,139,819	+0.93(+0.96%)
Jan 10, 2022	96.96	97.04	95.06	96.16	1,693,168	-0.28(-0.29%)
Jan 07, 2022	95.63	96.64	95.33	96.44	1,475,222	+0.92(+0.96%)
Jan 06, 2022	95.06	95.57	94.10	95.52	1,646,958	+1.55(+1.65%)
Jan 05, 2022	95.60	95.99	93.91	93.97	1,056,331	-1.36(-1.42%)
Jan 04, 2022	94.09	95.67	94.09	95.33	982,920	+2.13(+2.28%)

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.