Skip to main content

Financial ETF Vanguard (NY: VFH )

101.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.14 22.28 21.84 21.84 104,464 -0.75(-3.31%)
Oct 28, 2011 22.52 22.71 22.35 22.59 147,614 -0.07(-0.31%)
Oct 27, 2011 22.42 22.82 22.10 22.66 278,897 +1.22(+5.71%)
Oct 26, 2011 21.41 21.50 21.04 21.43 104,334 +0.36(+1.71%)
Oct 25, 2011 21.56 21.56 21.00 21.07 154,104 -0.61(-2.81%)
Oct 24, 2011 21.28 21.74 21.22 21.68 169,348 +0.49(+2.29%)
Oct 21, 2011 20.97 21.20 20.89 21.20 152,153 +0.49(+2.38%)
Oct 20, 2011 20.40 20.72 20.16 20.70 98,758 +0.33(+1.62%)
Oct 19, 2011 20.62 20.94 20.32 20.37 151,193 -0.29(-1.42%)
Oct 18, 2011 19.86 20.87 19.80 20.66 242,857 +0.92(+4.65%)
Oct 17, 2011 20.21 20.23 19.74 19.75 111,641 -0.65(-3.18%)
Oct 14, 2011 20.36 20.48 20.05 20.40 219,960 +0.27(+1.34%)
Oct 13, 2011 20.32 20.32 19.84 20.13 104,410 -0.41(-1.99%)
Oct 12, 2011 20.31 20.86 20.25 20.53 245,243 +0.46(+2.30%)
Oct 11, 2011 19.87 20.22 19.80 20.07 107,651 -0.03(-0.15%)
Oct 10, 2011 19.55 20.10 19.55 20.10 134,739 +0.96(+5.03%)
Oct 07, 2011 19.96 19.96 19.13 19.14 185,672 -0.72(-3.61%)
Oct 06, 2011 19.63 19.86 19.48 19.86 147,275 +0.61(+3.16%)
Oct 05, 2011 19.02 19.34 18.60 19.25 290,615 +0.25(+1.30%)
Oct 04, 2011 18.00 19.06 17.71 19.00 842,361 +0.73(+4.02%)
Oct 03, 2011 19.22 19.32 18.26 18.27 509,798 -0.92(-4.78%)
Sep 30, 2011 19.51 19.65 19.16 19.18 292,060 -0.60(-3.05%)
Sep 29, 2011 19.75 19.90 19.34 19.79 127,327 +0.52(+2.72%)
Sep 28, 2011 19.92 19.99 19.26 19.26 292,332 -0.60(-3.02%)
Sep 27, 2011 20.15 20.34 19.73 19.86 181,701 +0.13(+0.66%)
Sep 26, 2011 19.26 19.76 19.08 19.73 151,302 +0.71(+3.72%)
Sep 23, 2011 18.76 19.09 18.73 19.02 146,430 +0.16(+0.87%)
Sep 22, 2011 18.95 19.11 18.54 18.86 355,558 -0.52(-2.68%)
Sep 21, 2011 20.44 20.44 19.38 19.38 161,093 -1.01(-4.95%)
Sep 20, 2011 20.56 20.71 20.38 20.39 192,648 -0.05(-0.26%)
Sep 19, 2011 20.57 20.63 20.29 20.44 263,789 -0.55(-2.60%)
Sep 16, 2011 20.99 21.16 20.66 20.99 119,351 +0.05(+0.23%)
Sep 15, 2011 20.68 20.94 20.57 20.94 130,907 +0.43(+2.09%)
Sep 14, 2011 20.43 20.70 20.01 20.51 202,552 +0.28(+1.40%)
Sep 13, 2011 20.18 20.38 20.02 20.23 260,363 +0.14(+0.69%)
Sep 12, 2011 19.53 20.09 19.53 20.09 107,398 +0.21(+1.04%)
Sep 09, 2011 20.31 20.40 19.82 19.89 136,724 -0.64(-3.09%)
Sep 08, 2011 20.68 20.89 20.45 20.52 141,957 -0.40(-1.90%)
Sep 07, 2011 20.54 20.94 20.28 20.92 177,895 +0.91(+4.55%)
Sep 06, 2011 19.62 20.05 19.62 20.01 202,540 -0.31(-1.54%)
Sep 02, 2011 20.54 20.66 20.28 20.32 181,055 -0.81(-3.84%)
Sep 01, 2011 21.61 21.65 21.11 21.13 405,549 -0.48(-2.23%)
Aug 31, 2011 21.56 21.77 21.42 21.61 151,127 +0.22(+1.04%)
Aug 30, 2011 21.36 21.55 21.09 21.39 103,579 -0.08(-0.39%)
Aug 29, 2011 20.98 21.52 20.96 21.48 125,559 +0.83(+4.00%)
Aug 26, 2011 20.28 20.77 19.94 20.65 140,751 +0.24(+1.16%)
Aug 25, 2011 21.21 21.44 20.18 20.41 243,299 -0.18(-0.85%)
Aug 24, 2011 20.14 20.63 20.00 20.59 363,681 +0.49(+2.44%)
Aug 23, 2011 19.59 20.11 19.28 20.10 222,500 +0.64(+3.27%)
Aug 22, 2011 20.13 20.19 19.45 19.46 172,619 -0.21(-1.06%)
Aug 19, 2011 19.69 20.22 19.63 19.67 175,496 -0.38(-1.91%)
Aug 18, 2011 20.37 20.37 19.89 20.05 221,530 -0.99(-4.73%)
Aug 17, 2011 21.11 21.33 20.92 21.05 219,253 +0.10(+0.47%)
Aug 16, 2011 21.02 21.19 20.82 20.95 127,897 -0.37(-1.72%)
Aug 15, 2011 20.90 21.32 20.90 21.32 222,918 +0.70(+3.41%)
Aug 12, 2011 21.13 21.35 20.54 20.61 218,747 -0.23(-1.10%)
Aug 11, 2011 19.92 21.16 19.80 20.84 307,805 +1.08(+5.46%)
Aug 10, 2011 20.59 20.63 19.65 19.76 345,803 -1.23(-5.87%)
Aug 09, 2011 21.71 20.99 19.43 20.99 359,471 +1.48(+7.61%)
Aug 08, 2011 20.80 21.23 19.41 19.51 520,922 -2.04(-9.48%)
Aug 05, 2011 22.16 22.27 21.15 21.55 349,105 -0.38(-1.74%)
Aug 04, 2011 22.85 22.90 21.94 21.94 357,830 -1.18(-5.10%)
Aug 03, 2011 23.06 23.14 22.65 23.11 407,632 +0.09(+0.40%)
Aug 02, 2011 23.50 23.59 23.02 23.02 230,987 -0.67(-2.81%)
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.