Financial ETF Vanguard (NY: VFH )

111.21 +1.44 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.50 36.66 36.48 36.62 234,333 +0.38(+1.04%)
Mar 28, 2014 36.16 36.46 36.13 36.24 385,598 +0.13(+0.36%)
Mar 27, 2014 36.25 36.33 35.92 36.11 546,219 -0.16(-0.44%)
Mar 26, 2014 36.80 36.85 36.27 36.27 629,995 -0.36(-0.99%)
Mar 25, 2014 36.79 36.86 36.50 36.63 253,334 -0.01(-0.04%)
Mar 24, 2014 36.86 36.90 36.48 36.65 380,378 -0.10(-0.26%)
Mar 21, 2014 37.08 37.11 36.68 36.74 411,445 +0.01(+0.02%)
Mar 20, 2014 36.16 36.77 36.10 36.73 402,814 +0.53(+1.46%)
Mar 19, 2014 36.37 36.47 36.05 36.20 235,384 -0.13(-0.35%)
Mar 18, 2014 36.18 36.36 36.16 36.33 242,205 +0.17(+0.47%)
Mar 17, 2014 36.06 36.26 36.05 36.16 209,222 +0.34(+0.94%)
Mar 14, 2014 35.85 36.13 35.76 35.83 204,810 -0.13(-0.36%)
Mar 13, 2014 36.44 36.45 35.89 35.96 474,436 -0.37(-1.02%)
Mar 12, 2014 36.14 36.32 36.06 36.32 176,552 +0.01(+0.02%)
Mar 11, 2014 36.62 36.62 36.26 36.32 294,941 -0.23(-0.64%)
Mar 10, 2014 36.53 36.60 36.38 36.55 233,404 -0.01(-0.02%)
Mar 07, 2014 36.69 36.73 36.44 36.56 459,708 +0.08(+0.22%)
Mar 06, 2014 36.41 36.54 36.40 36.48 228,340 +0.18(+0.51%)
Mar 05, 2014 36.06 36.30 36.05 36.29 256,148 +0.21(+0.58%)
Mar 04, 2014 35.76 36.11 35.76 36.08 276,879 +0.67(+1.90%)
Mar 03, 2014 35.41 35.47 35.19 35.41 506,888 -0.30(-0.83%)
Feb 28, 2014 35.51 35.85 35.47 35.71 210,307 +0.22(+0.63%)
Feb 27, 2014 35.27 35.48 35.19 35.48 146,149 +0.17(+0.48%)
Feb 26, 2014 35.36 35.46 35.18 35.31 221,157 -0.02(-0.05%)
Feb 25, 2014 35.53 35.55 35.27 35.33 256,096 -0.18(-0.50%)
Feb 24, 2014 35.38 35.68 35.23 35.51 935,814 +0.27(+0.77%)
Feb 21, 2014 35.27 35.36 35.11 35.23 197,363 +0.03(+0.09%)
Feb 20, 2014 35.11 35.26 34.95 35.20 210,060 +0.10(+0.27%)
Feb 19, 2014 35.43 35.66 35.06 35.11 191,248 -0.43(-1.22%)
Feb 18, 2014 35.39 35.58 35.38 35.54 178,946 +0.12(+0.34%)
Feb 14, 2014 35.31 35.42 35.42 35.42 168,657 +0.07(+0.20%)
Feb 13, 2014 34.96 35.38 34.90 35.35 734,711 +0.15(+0.43%)
Feb 12, 2014 35.30 35.39 35.11 35.19 495,322 -0.02(-0.07%)
Feb 11, 2014 34.99 35.31 34.84 35.22 1,598,886 +0.32(+0.92%)
Feb 10, 2014 34.90 34.90 34.68 34.90 1,146,247 +0.12(+0.35%)
Feb 07, 2014 34.59 34.82 34.46 34.78 210,768 +0.34(+1.00%)
Feb 06, 2014 34.07 34.44 34.07 34.43 773,026 +0.45(+1.32%)
Feb 05, 2014 33.97 34.08 33.77 33.98 718,046 -0.06(-0.19%)
Feb 04, 2014 33.88 34.18 33.73 34.05 900,545 +0.34(+1.02%)
Feb 03, 2014 34.48 34.58 33.65 33.70 683,003 -0.83(-2.42%)
Jan 31, 2014 34.46 34.85 34.34 34.54 361,730 -0.38(-1.08%)
Jan 30, 2014 34.76 34.99 34.65 34.91 389,732 +0.44(+1.28%)
Jan 29, 2014 34.50 34.76 34.38 34.47 224,780 -0.37(-1.06%)
Jan 28, 2014 34.62 34.87 34.60 34.84 210,229 +0.39(+1.14%)
Jan 27, 2014 34.73 34.89 34.27 34.45 281,639 -0.26(-0.76%)
Jan 24, 2014 35.27 35.27 34.70 34.71 417,568 -0.77(-2.17%)
Jan 23, 2014 35.83 35.83 35.32 35.48 315,409 -0.50(-1.38%)
Jan 22, 2014 35.98 36.01 35.87 35.98 233,372 +0.07(+0.20%)
Jan 21, 2014 35.99 36.05 35.71 35.91 323,246 +0.10(+0.27%)
Jan 17, 2014 35.93 35.81 35.81 35.81 215,402 -0.10(-0.27%)
Jan 16, 2014 36.01 36.01 35.83 35.91 349,621 -0.18(-0.49%)
Jan 15, 2014 35.72 36.12 35.72 36.08 379,333 +0.36(+1.01%)
Jan 14, 2014 35.58 35.75 35.47 35.72 247,426 +0.27(+0.77%)
Jan 13, 2014 35.92 35.94 35.39 35.45 356,948 -0.50(-1.38%)
Jan 10, 2014 35.96 36.02 35.76 35.95 438,947 +0.02(+0.07%)
Jan 09, 2014 35.95 35.97 35.71 35.92 235,815 +0.09(+0.25%)
Jan 08, 2014 35.82 35.85 35.69 35.84 323,719 +0.07(+0.20%)
Jan 07, 2014 35.86 35.91 35.66 35.76 318,577 +0.06(+0.18%)
Jan 06, 2014 35.83 35.92 35.66 35.70 397,085 +0.04(+0.11%)
Jan 03, 2014 35.55 35.77 35.49 35.66 351,570 +0.19(+0.54%)
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.