Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.91	80.17	78.91	79.92	372,074	+1.11(+1.41%)
Jul 28, 2022	78.18	78.87	77.16	78.81	332,403	+0.64(+0.81%)
Jul 27, 2022	77.32	78.60	77.13	78.17	472,621	+1.22(+1.59%)
Jul 26, 2022	77.55	77.98	76.79	76.95	251,492	-1.01(-1.30%)
Jul 25, 2022	77.88	78.32	77.45	77.96	338,035	+0.53(+0.68%)
Jul 22, 2022	78.04	78.51	76.92	77.43	515,962	-0.57(-0.73%)
Jul 21, 2022	77.28	78.00	76.68	78.00	307,584	+0.43(+0.56%)
Jul 20, 2022	77.02	77.65	76.75	77.56	344,199	+0.49(+0.64%)
Jul 19, 2022	75.69	77.33	75.69	77.07	516,536	+2.31(+3.09%)
Jul 18, 2022	75.91	76.57	74.53	74.76	693,260	-0.27(-0.36%)
Jul 15, 2022	73.58	75.41	73.38	75.03	866,559	+2.43(+3.34%)
Jul 14, 2022	72.65	72.79	71.83	72.60	1,096,033	-1.38(-1.86%)
Jul 13, 2022	74.05	74.44	73.16	73.98	745,828	-0.80(-1.07%)
Jul 12, 2022	74.75	76.09	74.57	74.78	709,452	-0.40(-0.54%)
Jul 11, 2022	75.28	75.65	74.96	75.18	487,148	-0.69(-0.91%)
Jul 08, 2022	76.21	76.42	75.49	75.88	472,588	-0.22(-0.29%)
Jul 07, 2022	75.55	76.28	75.55	76.10	2,043,655	+1.14(+1.52%)
Jul 06, 2022	75.10	75.52	74.30	74.96	590,252	-0.34(-0.45%)
Jul 05, 2022	74.23	75.30	73.32	75.30	1,028,496	-0.09(-0.12%)

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.