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 (%)
May 29, 2009	18.16	18.41	17.92	18.40	595,835	+0.33(+1.83%)
May 28, 2009	17.81	18.10	17.49	18.07	510,251	+0.43(+2.42%)
May 27, 2009	18.35	18.35	17.60	17.64	639,482	-0.62(-3.41%)
May 26, 2009	17.39	18.26	17.39	18.26	760,878	+0.68(+3.84%)
May 22, 2009	17.87	17.91	17.56	17.59	664,357	-0.06(-0.34%)
May 21, 2009	17.53	17.93	17.46	17.65	1,198,910	-0.28(-1.55%)
May 20, 2009	18.58	18.63	17.66	17.93	1,289,331	-0.26(-1.44%)
May 19, 2009	18.59	18.81	18.16	18.19	1,128,812	-0.38(-2.06%)
May 18, 2009	17.90	18.65	17.83	18.57	978,859	+1.07(+6.13%)
May 15, 2009	17.93	17.99	17.33	17.50	1,012,338	-0.41(-2.26%)
May 14, 2009	17.16	17.99	17.16	17.90	1,229,804	+0.65(+3.78%)
May 13, 2009	17.66	17.87	17.21	17.25	1,616,364	-1.00(-5.47%)
May 12, 2009	18.69	18.82	17.74	18.25	1,206,403	-0.35(-1.86%)
May 11, 2009	19.05	19.24	18.53	18.59	2,554,170	-1.04(-5.28%)
May 08, 2009	18.84	19.64	18.50	19.63	2,402,704	+1.28(+6.96%)
May 07, 2009	19.47	19.78	18.07	18.35	1,384,511	-0.50(-2.63%)
May 06, 2009	18.11	18.95	18.04	18.85	1,337,570	+1.12(+6.30%)
May 05, 2009	17.84	18.02	17.61	17.73	874,029	-0.25(-1.38%)
May 04, 2009	17.29	18.05	17.29	17.98	1,043,146	+1.40(+8.46%)

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.