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 (%)
Mar 31, 2021 79.89 80.22 79.37 79.41 1,010,709 -0.65(-0.81%)
Mar 30, 2021 79.66 80.31 79.66 80.06 1,023,849 +0.71(+0.90%)
Mar 29, 2021 79.23 79.90 78.58 79.34 645,336 -0.92(-1.15%)
Mar 26, 2021 79.84 80.33 79.19 80.26 533,342 +1.34(+1.69%)
Mar 25, 2021 77.50 79.09 76.91 78.93 823,854 +1.29(+1.66%)
Mar 24, 2021 77.92 79.01 77.61 77.63 789,896 +0.22(+0.28%)
Mar 23, 2021 78.18 78.67 77.16 77.42 668,224 -1.23(-1.56%)
Mar 22, 2021 79.31 79.40 78.42 78.64 695,265 -1.04(-1.30%)
Mar 19, 2021 80.02 80.19 78.82 79.68 1,076,359 -0.92(-1.14%)
Mar 18, 2021 81.11 82.28 80.33 80.60 814,816 +0.22(+0.28%)
Mar 17, 2021 80.27 80.76 79.53 80.38 527,599 +0.48(+0.60%)
Mar 16, 2021 80.44 80.44 79.29 79.90 763,204 -0.83(-1.03%)
Mar 15, 2021 81.39 81.39 79.92 80.73 894,439 -0.38(-0.47%)
Mar 12, 2021 80.98 81.36 80.75 81.11 718,677 +1.01(+1.26%)
Mar 11, 2021 80.03 80.62 79.45 80.10 922,459 +0.03(+0.03%)
Mar 10, 2021 78.91 80.38 78.91 80.08 758,423 +1.46(+1.86%)
Mar 09, 2021 78.93 79.66 77.77 78.62 2,784,412 -0.64(-0.80%)
Mar 08, 2021 78.77 80.20 78.45 79.25 953,393 +1.11(+1.42%)
Mar 05, 2021 77.92 78.29 75.84 78.14 833,165 +1.41(+1.84%)
Mar 04, 2021 77.48 78.04 75.56 76.73 1,056,637 -0.83(-1.07%)
Mar 03, 2021 77.18 78.72 77.09 77.56 822,940 +0.57(+0.74%)
Mar 02, 2021 77.30 77.53 76.87 76.99 768,809 -0.32(-0.41%)
Mar 01, 2021 76.31 77.74 76.31 77.31 1,115,194 +2.30(+3.07%)
Feb 26, 2021 76.08 76.40 74.62 75.01 663,624 -1.29(-1.69%)
Feb 25, 2021 78.52 78.52 76.14 76.30 850,704 -1.56(-2.01%)
Feb 24, 2021 76.55 78.02 76.45 77.86 1,007,336 +1.57(+2.06%)
Feb 23, 2021 76.14 76.41 75.47 76.29 766,511 +0.39(+0.52%)
Feb 22, 2021 75.01 76.16 74.98 75.89 662,313 +0.65(+0.86%)
Feb 19, 2021 74.61 75.41 74.60 75.25 544,219 +1.00(+1.35%)
Feb 18, 2021 74.27 74.58 73.67 74.25 429,301 -0.43(-0.58%)
Feb 17, 2021 74.30 74.79 74.00 74.68 702,472 +0.17(+0.23%)
Feb 16, 2021 74.03 74.74 73.81 74.51 522,637 +1.14(+1.56%)
Feb 12, 2021 72.66 73.43 72.66 73.37 555,871 +0.59(+0.81%)
Feb 11, 2021 72.96 73.22 72.14 72.78 1,204,145 -0.07(-0.09%)
Feb 10, 2021 73.22 73.36 72.55 72.84 354,620 -0.02(-0.03%)
Feb 09, 2021 72.60 73.06 72.31 72.86 403,622 +0.15(+0.21%)
Feb 08, 2021 72.05 72.71 72.04 72.71 473,825 +0.99(+1.38%)
Feb 05, 2021 72.03 72.22 71.50 71.72 552,450 +0.13(+0.18%)
Feb 04, 2021 70.24 71.64 70.16 71.59 493,454 +1.63(+2.33%)
Feb 03, 2021 69.69 70.09 69.51 69.96 369,974 +0.25(+0.36%)
Feb 02, 2021 68.85 70.03 68.85 69.71 474,746 +1.66(+2.43%)
Feb 01, 2021 67.72 68.21 67.32 68.06 349,173 +0.94(+1.41%)
Jan 29, 2021 68.28 68.52 66.86 67.11 467,038 -1.39(-2.03%)
Jan 28, 2021 68.10 69.19 68.06 68.50 660,342 +1.24(+1.85%)
Jan 27, 2021 68.39 68.39 67.14 67.26 647,694 -2.06(-2.97%)
Jan 26, 2021 70.23 70.30 69.28 69.32 486,775 -0.58(-0.83%)
Jan 25, 2021 69.97 70.01 69.04 69.90 1,047,470 -0.54(-0.77%)
Jan 22, 2021 70.23 70.66 69.97 70.44 1,637,682 -0.43(-0.61%)
Jan 21, 2021 71.73 71.91 70.81 70.87 978,250 -0.79(-1.10%)
Jan 20, 2021 72.11 72.11 71.40 71.66 452,884 -0.24(-0.34%)
Jan 19, 2021 72.00 72.13 71.41 71.90 666,056 +0.35(+0.48%)
Jan 15, 2021 71.90 72.06 71.08 71.55 572,333 -1.26(-1.73%)
Jan 14, 2021 72.70 73.13 72.40 72.82 1,127,793 +0.44(+0.61%)
Jan 13, 2021 72.46 72.65 71.90 72.38 709,859 -0.16(-0.22%)
Jan 12, 2021 72.02 72.79 71.86 72.54 2,117,211 +0.83(+1.16%)
Jan 11, 2021 70.72 71.80 70.53 71.70 511,559 +0.27(+0.38%)
Jan 08, 2021 71.85 71.85 70.48 71.43 516,639 -0.19(-0.26%)
Jan 07, 2021 71.75 72.28 71.40 71.62 747,314 +0.97(+1.38%)
Jan 06, 2021 68.62 71.24 68.62 70.65 2,117,485 +3.12(+4.63%)
Jan 05, 2021 67.20 67.84 66.90 67.52 838,204 +0.35(+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.