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 (%)
Apr 30, 2021 84.78 84.98 84.30 84.39 719,671 -0.79(-0.93%)
Apr 29, 2021 84.47 85.21 84.35 85.18 837,802 +1.32(+1.58%)
Apr 28, 2021 83.81 84.11 83.61 83.85 468,481 +0.21(+0.25%)
Apr 27, 2021 83.09 83.68 82.92 83.65 408,883 +0.70(+0.84%)
Apr 26, 2021 83.03 83.67 82.87 82.95 537,054 +0.31(+0.38%)
Apr 23, 2021 81.02 82.98 80.83 82.64 413,946 +1.68(+2.08%)
Apr 22, 2021 81.88 81.88 80.81 80.96 496,596 -0.88(-1.08%)
Apr 21, 2021 80.48 81.84 80.11 81.84 616,064 +1.22(+1.52%)
Apr 20, 2021 81.79 81.81 80.32 80.62 835,877 -1.64(-1.99%)
Apr 19, 2021 82.49 82.66 81.91 82.25 1,711,569 -0.22(-0.26%)
Apr 16, 2021 82.59 82.72 82.09 82.47 399,261 +0.55(+0.67%)
Apr 15, 2021 82.24 82.24 81.08 81.93 694,656 -0.08(-0.09%)
Apr 14, 2021 81.26 82.51 81.06 82.00 632,870 +0.64(+0.79%)
Apr 13, 2021 81.77 81.80 80.95 81.36 793,838 -0.75(-0.92%)
Apr 12, 2021 81.84 82.20 81.79 82.11 630,600 +0.34(+0.41%)
Apr 09, 2021 81.65 81.78 81.21 81.78 438,953 +0.64(+0.79%)
Apr 08, 2021 80.90 81.21 80.24 81.14 456,399 +0.05(+0.06%)
Apr 07, 2021 81.00 81.31 80.57 81.09 501,602 +0.23(+0.29%)
Apr 06, 2021 80.93 81.19 80.51 80.85 546,054 -0.11(-0.14%)
Apr 05, 2021 81.27 81.39 80.68 80.97 786,263 +0.59(+0.74%)
Apr 01, 2021 79.30 80.41 79.28 80.38 2,509,326 +0.97(+1.22%)
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%)
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.