Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.55 41.55 40.93 40.95 274,263 -0.55(-1.33%)
Oct 29, 2015 41.56 41.75 41.37 41.50 267,493 -0.16(-0.38%)
Oct 28, 2015 40.86 41.69 40.81 41.66 423,683 +0.94(+2.32%)
Oct 27, 2015 40.84 40.85 40.59 40.72 216,258 -0.28(-0.69%)
Oct 26, 2015 41.09 41.09 40.84 41.00 214,641 -0.11(-0.26%)
Oct 23, 2015 41.00 41.14 40.83 41.11 333,421 +0.38(+0.94%)
Oct 22, 2015 40.32 40.89 40.32 40.73 621,006 +0.59(+1.48%)
Oct 21, 2015 40.57 40.63 40.11 40.13 233,609 -0.32(-0.78%)
Oct 20, 2015 40.28 40.52 40.23 40.45 555,769 +0.20(+0.50%)
Oct 19, 2015 40.03 40.31 40.01 40.25 215,060 +0.04(+0.10%)
Oct 16, 2015 40.15 40.28 40.03 40.21 204,805 +0.18(+0.44%)
Oct 15, 2015 39.42 40.05 39.41 40.03 455,134 +0.82(+2.09%)
Oct 14, 2015 39.60 39.65 39.15 39.22 231,602 -0.41(-1.03%)
Oct 13, 2015 39.72 39.98 39.60 39.62 229,320 -0.29(-0.73%)
Oct 12, 2015 39.82 39.93 39.71 39.92 171,836 +0.10(+0.25%)
Oct 09, 2015 40.09 40.13 39.67 39.82 227,905 -0.20(-0.50%)
Oct 08, 2015 39.69 40.06 39.61 40.02 205,653 +0.23(+0.59%)
Oct 07, 2015 39.62 39.88 39.47 39.78 210,926 +0.40(+1.02%)
Oct 06, 2015 39.55 39.62 39.35 39.38 300,627 -0.18(-0.46%)
Oct 05, 2015 39.00 39.61 39.00 39.57 305,484 +0.80(+2.07%)
Oct 02, 2015 38.12 38.76 37.65 38.76 424,796 +0.03(+0.09%)
Oct 01, 2015 38.77 38.85 38.31 38.73 456,109 +0.07(+0.17%)
Sep 30, 2015 38.60 38.71 38.28 38.66 238,005 +0.45(+1.18%)
Sep 29, 2015 38.16 38.26 37.90 38.21 294,217 +0.12(+0.31%)
Sep 28, 2015 38.74 38.76 38.00 38.10 542,339 -0.87(-2.23%)
Sep 25, 2015 38.97 39.24 38.83 38.96 424,947 +0.43(+1.12%)
Sep 24, 2015 38.50 38.59 38.22 38.53 346,945 -0.24(-0.62%)
Sep 23, 2015 38.75 38.89 38.57 38.77 266,274 +0.10(+0.26%)
Sep 22, 2015 38.75 38.86 38.47 38.67 306,828 -0.52(-1.33%)
Sep 21, 2015 39.01 39.32 38.99 39.20 645,215 +0.40(+1.03%)
Sep 18, 2015 38.92 39.18 38.68 38.80 389,112 -0.66(-1.68%)
Sep 17, 2015 39.82 40.15 39.36 39.46 443,308 -0.41(-1.02%)
Sep 16, 2015 39.65 39.93 39.47 39.87 322,922 +0.27(+0.69%)
Sep 15, 2015 39.15 39.71 39.12 39.60 329,659 +0.52(+1.34%)
Sep 14, 2015 39.13 39.21 38.98 39.07 211,174 -0.07(-0.19%)
Sep 11, 2015 38.81 39.16 38.72 39.15 200,356 +0.17(+0.43%)
Sep 10, 2015 38.74 39.25 38.70 38.98 274,754 +0.18(+0.47%)
Sep 09, 2015 39.59 39.72 38.72 38.80 427,888 -0.46(-1.18%)
Sep 08, 2015 38.92 39.28 38.81 39.26 887,712 +0.91(+2.38%)
Sep 04, 2015 38.59 38.35 38.35 38.35 348,637 -0.68(-1.74%)
Sep 03, 2015 38.96 39.40 38.90 39.03 300,701 +0.20(+0.51%)
Sep 02, 2015 38.83 38.90 38.37 38.83 451,958 +0.51(+1.32%)
Sep 01, 2015 38.82 38.96 38.09 38.33 671,390 -1.29(-3.25%)
Aug 31, 2015 39.69 39.81 39.54 39.61 602,531 -0.27(-0.67%)
Aug 28, 2015 39.87 39.96 39.63 39.88 769,651 -0.11(-0.27%)
Aug 27, 2015 39.89 40.09 39.29 39.99 1,017,588 +0.95(+2.45%)
Aug 26, 2015 38.47 39.09 37.95 39.03 763,342 +1.30(+3.45%)
Aug 25, 2015 39.06 39.84 37.73 37.73 4,073,780 -0.57(-1.50%)
Aug 24, 2015 39.43 39.63 26.02 38.30 1,029,936 -1.93(-4.79%)
Aug 21, 2015 40.92 41.14 40.23 40.23 699,631 -1.15(-2.77%)
Aug 20, 2015 41.84 41.88 41.36 41.37 599,101 -0.83(-1.97%)
Aug 19, 2015 42.43 42.71 42.04 42.20 415,437 -0.37(-0.86%)
Aug 18, 2015 42.57 42.68 42.49 42.57 359,617 -0.05(-0.12%)
Aug 17, 2015 42.36 42.63 42.19 42.62 313,728 +0.12(+0.27%)
Aug 14, 2015 42.13 42.50 42.13 42.50 217,681 +0.33(+0.79%)
Aug 13, 2015 42.09 42.33 41.93 42.17 316,950 +0.11(+0.26%)
Aug 12, 2015 42.09 42.09 41.46 42.06 414,441 -0.33(-0.78%)
Aug 11, 2015 42.40 42.53 42.26 42.39 660,929 -0.33(-0.78%)
Aug 10, 2015 42.62 42.73 42.55 42.72 261,230 +0.41(+0.98%)
Aug 07, 2015 42.31 42.37 42.03 42.31 273,588 +0.00(+0.00%)
Aug 06, 2015 42.53 42.57 42.10 42.31 474,505 -0.17(-0.39%)
Aug 05, 2015 42.62 42.75 42.38 42.48 605,046 +0.09(+0.22%)
Aug 04, 2015 42.43 42.61 42.33 42.38 1,377,759 -0.07(-0.18%)
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.