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 (%)
Feb 28, 2018	63.93	64.23	62.82	62.83	531,125	-0.85(-1.33%)
Feb 27, 2018	64.31	64.76	63.66	63.67	613,365	-0.62(-0.96%)
Feb 26, 2018	63.79	64.31	63.46	64.29	3,888,714	+0.82(+1.29%)
Feb 23, 2018	62.81	63.49	62.77	63.47	397,067	+0.90(+1.44%)
Feb 22, 2018			62.46	62.57	572,702	-0.58(-0.93%)
Feb 21, 2018	63.14	64.12	63.12	63.16	481,094	+0.05(+0.08%)
Feb 20, 2018	63.20	63.76	62.85	63.11	527,853	-0.25(-0.40%)
Feb 16, 2018		63.36	63.36	63.36	0	+0.03(+0.06%)
Feb 15, 2018	63.40	63.55	62.70	63.33	1,090,210	+0.39(+0.62%)
Feb 14, 2018	61.42	63.01	61.39	62.93	796,642	+1.40(+2.27%)
Feb 13, 2018	60.91	61.64	60.80	61.54	628,251	+0.31(+0.51%)
Feb 12, 2018	61.01	61.82	60.50	61.22	998,358	+0.77(+1.27%)
Feb 09, 2018	60.22	60.89	58.60	60.46	1,519,863	+1.06(+1.78%)
Feb 08, 2018	62.09	62.16	59.40	59.40	1,448,610	-2.62(-4.22%)
Feb 07, 2018	61.71	62.71	61.61	62.02	1,022,936	+0.20(+0.32%)
Feb 06, 2018	59.61	62.03	59.23	61.82	2,527,337	+0.24(+0.38%)
Feb 05, 2018	62.80	63.52	60.29	61.58	2,143,046	-2.37(-3.71%)
Feb 02, 2018	65.05	65.24	63.88	63.95	879,601	-1.30(-1.99%)

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.