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 (%)
Sep 30, 2022 72.84 73.80 72.03 72.18 644,668 -0.68(-0.93%)
Sep 29, 2022 73.05 73.14 71.96 72.86 651,081 -1.00(-1.35%)
Sep 28, 2022 72.60 74.29 72.48 73.85 1,022,685 +1.44(+1.98%)
Sep 27, 2022 73.45 73.76 71.73 72.42 2,342,872 -0.32(-0.44%)
Sep 26, 2022 73.41 74.12 72.30 72.74 1,404,235 -1.23(-1.67%)
Sep 23, 2022 74.38 74.57 72.92 73.97 767,916 -1.29(-1.72%)
Sep 22, 2022 76.77 76.92 75.12 75.26 803,976 -1.43(-1.86%)
Sep 21, 2022 78.57 79.01 76.66 76.69 380,535 -1.52(-1.95%)
Sep 20, 2022 78.74 78.85 77.52 78.21 750,413 -1.12(-1.41%)
Sep 19, 2022 77.62 79.39 77.56 79.33 363,351 +0.91(+1.16%)
Sep 16, 2022 78.26 78.53 77.60 78.42 605,388 -0.76(-0.96%)
Sep 15, 2022 78.83 80.15 78.77 79.18 355,906 +0.24(+0.31%)
Sep 14, 2022 79.26 79.50 78.18 78.94 352,593 -0.06(-0.07%)
Sep 13, 2022 80.43 80.67 78.77 79.00 532,576 -3.05(-3.72%)
Sep 12, 2022 81.67 82.49 81.60 82.05 266,953 +0.73(+0.90%)
Sep 09, 2022 80.97 81.53 80.91 81.32 703,882 +0.83(+1.03%)
Sep 08, 2022 78.69 80.55 78.47 80.49 382,336 +1.29(+1.63%)
Sep 07, 2022 77.40 79.27 77.28 79.20 525,574 +1.55(+2.00%)
Sep 06, 2022 78.28 78.43 76.92 77.65 409,808 -0.24(-0.31%)
Sep 02, 2022 79.30 79.97 77.53 77.89 343,554 -0.60(-0.76%)
Sep 01, 2022 78.07 78.57 77.06 78.49 455,231 +0.13(+0.16%)
Aug 31, 2022 79.26 79.57 78.28 78.36 515,537 -0.58(-0.73%)
Aug 30, 2022 79.66 79.66 78.44 78.94 290,525 -0.38(-0.47%)
Aug 29, 2022 79.44 79.91 78.93 79.32 435,795 -0.66(-0.83%)
Aug 26, 2022 82.73 82.85 79.97 79.98 326,448 -2.48(-3.00%)
Aug 25, 2022 81.47 82.49 81.22 82.46 302,168 +1.27(+1.57%)
Aug 24, 2022 80.83 81.49 80.59 81.19 249,198 +0.32(+0.39%)
Aug 23, 2022 81.19 81.66 80.84 80.87 283,045 -0.27(-0.33%)
Aug 22, 2022 81.83 81.83 80.95 81.14 325,561 -1.81(-2.18%)
Aug 19, 2022 84.06 84.06 82.72 82.95 341,689 -1.70(-2.00%)
Aug 18, 2022 84.51 84.76 84.10 84.65 246,420 +0.13(+0.15%)
Aug 17, 2022 84.14 84.86 83.94 84.52 367,550 -0.47(-0.56%)
Aug 16, 2022 84.19 85.38 84.19 84.99 501,335 +0.51(+0.60%)
Aug 15, 2022 83.64 84.64 83.49 84.48 233,485 +0.08(+0.09%)
Aug 12, 2022 83.54 84.44 83.18 84.41 547,556 +1.30(+1.57%)
Aug 11, 2022 83.02 83.62 82.83 83.10 240,549 +0.89(+1.08%)
Aug 10, 2022 81.48 82.44 81.48 82.22 382,045 +1.92(+2.39%)
Aug 09, 2022 80.09 80.41 79.81 80.30 311,079 +0.36(+0.45%)
Aug 08, 2022 80.45 80.82 79.94 79.94 298,831 -0.03(-0.04%)
Aug 05, 2022 79.05 80.26 78.88 79.97 309,773 +0.60(+0.75%)
Aug 04, 2022 79.56 79.77 79.28 79.38 284,954 -0.26(-0.33%)
Aug 03, 2022 79.01 79.85 78.68 79.64 375,364 +1.20(+1.54%)
Aug 02, 2022 78.95 79.43 78.36 78.43 253,395 -0.94(-1.19%)
Aug 01, 2022 79.30 79.70 78.76 79.38 261,812 -0.54(-0.68%)
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.