Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.21 24.47 24.18 24.35 132,874 +0.02(+0.06%)
Mar 30, 2010 24.48 24.51 24.26 24.33 188,029 -0.14(-0.55%)
Mar 29, 2010 24.59 24.59 24.33 24.47 95,031 +0.04(+0.17%)
Mar 26, 2010 24.51 24.71 24.32 24.43 147,482 +0.03(+0.10%)
Mar 25, 2010 24.52 24.90 24.40 24.40 314,843 +0.05(+0.19%)
Mar 24, 2010 24.18 24.43 24.18 24.36 148,486 +0.09(+0.37%)
Mar 23, 2010 24.18 24.31 24.06 24.27 103,801 +0.14(+0.59%)
Mar 22, 2010 23.76 24.15 23.76 24.12 102,111 +0.13(+0.53%)
Mar 19, 2010 24.18 24.21 23.90 24.00 121,736 -0.14(-0.56%)
Mar 18, 2010 24.25 24.25 24.04 24.13 129,219 -0.12(-0.49%)
Mar 17, 2010 24.06 24.33 24.06 24.25 271,502 +0.29(+1.19%)
Mar 16, 2010 23.75 23.98 23.69 23.97 403,140 +0.31(+1.33%)
Mar 15, 2010 23.48 23.70 23.48 23.65 137,290 -0.01(-0.03%)
Mar 12, 2010 23.94 23.94 23.59 23.66 214,400 -0.11(-0.44%)
Mar 11, 2010 23.52 23.77 23.48 23.76 442,713 +0.20(+0.86%)
Mar 10, 2010 23.47 23.68 23.43 23.56 288,516 +0.25(+1.06%)
Mar 09, 2010 23.12 23.45 23.07 23.31 110,968 +0.06(+0.26%)
Mar 08, 2010 23.21 23.29 23.17 23.25 122,455 +0.12(+0.52%)
Mar 05, 2010 22.86 23.20 22.82 23.13 126,849 +0.41(+1.82%)
Mar 04, 2010 22.54 22.74 22.54 22.72 129,998 +0.22(+0.97%)
Mar 03, 2010 22.54 22.69 22.47 22.50 112,551 -0.05(-0.23%)
Mar 02, 2010 22.49 22.68 22.49 22.56 200,689 +0.12(+0.54%)
Mar 01, 2010 22.41 22.48 22.35 22.44 224,342 +0.09(+0.40%)
Feb 26, 2010 22.29 22.45 22.17 22.35 107,210 +0.08(+0.34%)
Feb 25, 2010 22.07 22.27 21.91 22.27 198,768 -0.06(-0.27%)
Feb 24, 2010 22.01 22.34 22.01 22.33 204,366 +0.36(+1.64%)
Feb 23, 2010 22.23 22.37 21.90 21.97 90,295 -0.34(-1.51%)
Feb 22, 2010 22.17 22.42 22.14 22.31 84,194 +0.27(+1.23%)
Feb 19, 2010 21.81 22.13 21.81 22.04 242,659 +0.09(+0.41%)
Feb 18, 2010 21.74 22.02 21.74 21.95 158,235 +0.13(+0.58%)
Feb 17, 2010 21.88 21.90 21.74 21.82 246,290 +0.10(+0.45%)
Feb 16, 2010 21.43 21.75 21.33 21.72 339,266 +0.43(+2.01%)
Feb 12, 2010 21.03 21.30 21.30 21.30 263,433 +0.05(+0.25%)
Feb 11, 2010 21.19 21.27 20.98 21.24 172,172 +0.09(+0.43%)
Feb 10, 2010 21.00 21.33 20.90 21.15 267,039 +0.16(+0.79%)
Feb 09, 2010 21.06 21.13 20.75 20.99 332,949 +0.20(+0.97%)
Feb 08, 2010 21.25 21.25 20.79 20.79 247,415 -0.41(-1.95%)
Feb 05, 2010 21.08 21.23 20.60 21.20 738,872 +0.21(+1.00%)
Feb 04, 2010 21.64 21.64 20.97 20.99 257,275 -0.80(-3.65%)
Feb 03, 2010 21.96 22.06 21.76 21.78 203,456 -0.25(-1.16%)
Feb 02, 2010 21.91 22.11 21.80 22.04 230,262 +0.17(+0.79%)
Feb 01, 2010 21.71 21.91 21.70 21.87 152,334 +0.28(+1.29%)
Jan 29, 2010 21.83 21.99 21.54 21.59 234,444 -0.12(-0.55%)
Jan 28, 2010 21.95 21.99 21.46 21.71 269,671 -0.11(-0.52%)
Jan 27, 2010 21.40 21.84 21.30 21.82 304,712 +0.45(+2.11%)
Jan 26, 2010 21.53 21.86 21.33 21.37 236,704 -0.28(-1.28%)
Jan 25, 2010 21.84 21.89 21.49 21.65 281,420 +0.14(+0.63%)
Jan 22, 2010 22.15 22.24 21.48 21.51 476,571 -0.71(-3.21%)
Jan 21, 2010 22.72 22.86 22.13 22.23 341,147 -0.53(-2.31%)
Jan 20, 2010 22.66 22.83 22.48 22.75 296,906 -0.01(-0.03%)
Jan 19, 2010 22.41 22.80 22.33 22.76 353,352 +0.27(+1.20%)
Jan 15, 2010 22.75 22.49 22.49 22.49 471,673 -0.40(-1.74%)
Jan 14, 2010 22.73 22.94 22.66 22.89 197,104 +0.15(+0.66%)
Jan 13, 2010 22.56 22.82 22.40 22.74 702,321 +0.21(+0.93%)
Jan 12, 2010 22.66 22.75 22.41 22.53 164,896 -0.28(-1.22%)
Jan 11, 2010 23.01 23.01 22.70 22.80 211,714 -0.01(-0.03%)
Jan 08, 2010 22.80 22.90 22.65 22.81 186,906 -0.09(-0.39%)
Jan 07, 2010 22.48 23.00 22.46 22.90 384,395 +0.44(+1.94%)
Jan 06, 2010 22.44 22.53 22.32 22.47 228,793 +0.04(+0.17%)
Jan 05, 2010 22.13 22.44 22.13 22.43 219,152 +0.25(+1.12%)
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.