Financial ETF Vanguard (NY: VFH )

82.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 82.63 82.88 82.17 82.30 719,197 -0.34(-0.41%)
Mar 01, 2021 81.57 83.10 81.57 82.64 1,043,229 +2.46(+3.07%)
Feb 26, 2021 81.33 81.67 79.77 80.18 620,800 -1.38(-1.69%)
Feb 25, 2021 83.94 83.94 81.39 81.56 795,807 -1.67(-2.01%)
Feb 24, 2021 81.83 83.40 81.72 83.23 942,331 +1.68(+2.06%)
Feb 23, 2021 81.39 81.68 80.68 81.55 717,047 +0.42(+0.52%)
Feb 22, 2021 80.18 81.41 80.15 81.13 619,573 +0.69(+0.86%)
Feb 19, 2021 79.76 80.61 79.75 80.44 509,100 +1.07(+1.35%)
Feb 18, 2021 79.39 79.73 78.75 79.37 401,598 -0.46(-0.58%)
Feb 17, 2021 79.43 79.95 79.11 79.83 657,141 +0.18(+0.23%)
Feb 16, 2021 79.14 79.90 78.90 79.65 488,911 +1.22(+1.56%)
Feb 12, 2021 77.67 78.50 77.67 78.43 520,000 +0.63(+0.81%)
Feb 11, 2021 77.99 78.27 77.11 77.80 1,126,440 -0.07(-0.09%)
Feb 10, 2021 78.27 78.42 77.55 77.87 331,736 -0.02(-0.03%)
Feb 09, 2021 77.61 78.10 77.30 77.89 377,576 +0.16(+0.21%)
Feb 08, 2021 77.02 77.73 77.01 77.73 443,249 +1.06(+1.38%)
Feb 05, 2021 77.00 77.20 76.43 76.67 516,800 +0.14(+0.18%)
Feb 04, 2021 75.09 76.58 75.00 76.53 461,611 +1.74(+2.33%)
Feb 03, 2021 74.50 74.92 74.30 74.79 346,099 +0.27(+0.36%)
Feb 02, 2021 73.60 74.86 73.60 74.52 444,110 +1.77(+2.43%)
Feb 01, 2021 72.39 72.92 71.96 72.75 326,641 +1.01(+1.41%)
Jan 29, 2021 72.99 73.25 71.47 71.74 436,900 -1.49(-2.03%)
Jan 28, 2021 72.80 73.96 72.75 73.23 617,729 +1.33(+1.85%)
Jan 27, 2021 73.11 73.11 71.77 71.90 605,898 -2.20(-2.97%)
Jan 26, 2021 75.08 75.15 74.06 74.10 455,363 -0.62(-0.83%)
Jan 25, 2021 74.80 74.83 73.80 74.72 979,875 -0.58(-0.77%)
Jan 22, 2021 75.07 75.53 74.80 75.30 1,532,000 -0.46(-0.61%)
Jan 21, 2021 76.68 76.87 75.69 75.76 915,122 -0.84(-1.10%)
Jan 20, 2021 77.08 77.08 76.32 76.60 423,659 -0.26(-0.34%)
Jan 19, 2021 76.97 77.11 76.34 76.86 623,075 +0.37(+0.48%)
Jan 15, 2021 76.86 77.03 75.98 76.49 535,400 -1.35(-1.73%)
Jan 14, 2021 77.72 78.18 77.39 77.84 1,055,015 +0.47(+0.61%)
Jan 13, 2021 77.46 77.66 76.86 77.37 664,051 -0.17(-0.22%)
Jan 12, 2021 76.99 77.81 76.82 77.54 1,980,584 +0.89(+1.16%)
Jan 11, 2021 75.60 76.75 75.40 76.65 478,548 +0.29(+0.38%)
Jan 08, 2021 76.81 76.81 75.35 76.36 483,300 -0.20(-0.26%)
Jan 07, 2021 76.70 77.27 76.33 76.56 699,089 +1.04(+1.38%)
Jan 06, 2021 73.35 76.15 73.35 75.52 1,980,840 +3.34(+4.63%)
Jan 05, 2021 71.84 72.51 71.51 72.18 784,114 +0.37(+0.52%)
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.