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 (%)
Jul 29, 2011	23.53	23.92	23.44	23.76	201,529	-0.07(-0.29%)
Jul 28, 2011	23.85	24.08	23.76	23.83	106,452	+0.05(+0.19%)
Jul 27, 2011	24.25	24.26	23.78	23.79	205,758	-0.63(-2.57%)
Jul 26, 2011	24.37	24.53	24.28	24.41	197,633	-0.02(-0.09%)
Jul 25, 2011	24.38	24.53	24.28	24.44	95,489	-0.19(-0.78%)
Jul 22, 2011	24.64	24.65	24.59	24.63	141,458	-0.03(-0.12%)
Jul 21, 2011	24.36	24.73	24.36	24.66	106,877	+0.51(+2.09%)
Jul 20, 2011	24.00	24.25	24.00	24.15	148,896	+0.24(+1.02%)
Jul 19, 2011	23.70	23.95	23.64	23.91	111,407	+0.31(+1.33%)
Jul 18, 2011	23.80	23.83	23.37	23.60	265,644	-0.33(-1.38%)
Jul 15, 2011	24.08	24.13	23.78	23.93	320,069	-0.05(-0.19%)
Jul 14, 2011	24.34	24.35	23.93	23.97	339,613	-0.21(-0.85%)
Jul 13, 2011	24.27	24.48	24.15	24.18	82,167	+0.03(+0.13%)
Jul 12, 2011	24.11	24.45	24.10	24.15	109,037	-0.05(-0.21%)
Jul 11, 2011	24.54	24.54	24.14	24.20	239,568	-0.67(-2.69%)
Jul 08, 2011	24.77	24.87	24.71	24.87	131,429	-0.28(-1.10%)
Jul 07, 2011	25.06	25.19	24.99	25.14	255,278	+0.40(+1.61%)
Jul 06, 2011	24.69	24.77	24.56	24.74	132,362	-0.05(-0.22%)
Jul 05, 2011	24.94	24.94	24.69	24.80	265,216	-0.17(-0.67%)

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.