Skip to main content

Financial ETF Vanguard (NY: VFH )

104.54 -0.87 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 105.43 105.78 104.47 104.54 177,804 -0.87(-0.83%)
Jul 18, 2024 106.42 107.56 105.23 105.41 339,179 -1.49(-1.39%)
Jul 17, 2024 105.76 107.05 105.76 106.90 616,058 +0.75(+0.71%)
Jul 16, 2024 104.93 106.22 104.68 106.15 299,094 +1.53(+1.46%)
Jul 15, 2024 103.43 104.85 103.43 104.62 1,036,786 +1.63(+1.58%)
Jul 12, 2024 102.60 103.42 102.42 102.99 232,998 +0.26(+0.25%)
Jul 11, 2024 101.84 102.79 101.62 102.73 250,448 +1.20(+1.18%)
Jul 10, 2024 100.69 101.60 100.69 101.53 135,370 +0.52(+0.51%)
Jul 09, 2024 100.33 101.68 100.28 101.01 172,157 +0.69(+0.69%)
Jul 08, 2024 100.72 101.32 100.21 100.32 200,875 -0.24(-0.24%)
Jul 05, 2024 100.77 100.77 100.12 100.56 180,086 -0.20(-0.20%)
Jul 03, 2024 101.24 101.33 100.76 100.76 146,439 -0.38(-0.38%)
Jul 02, 2024 99.88 101.14 99.81 101.14 314,117 +1.06(+1.06%)
Jul 01, 2024 100.21 100.81 99.65 100.08 285,580 +0.20(+0.20%)
Jun 28, 2024 99.57 100.42 99.41 99.88 409,337 +0.51(+0.51%)
Jun 27, 2024 99.02 99.37 98.72 99.37 136,723 +0.07(+0.07%)
Jun 26, 2024 99.44 99.49 98.83 99.30 465,481 -0.58(-0.58%)
Jun 25, 2024 100.42 100.67 99.67 99.88 172,549 -0.78(-0.77%)
Jun 24, 2024 99.96 101.18 99.82 100.65 407,398 +0.97(+0.97%)
Jun 21, 2024 99.93 99.93 99.09 99.69 128,370 -0.37(-0.37%)
Jun 20, 2024 99.36 100.23 99.24 100.06 167,080 +0.62(+0.62%)
Jun 18, 2024 98.80 99.58 98.76 99.44 155,486 +0.57(+0.57%)
Jun 17, 2024 97.73 98.94 97.60 98.87 219,978 +0.83(+0.84%)
Jun 14, 2024 97.58 98.17 97.38 98.05 250,816 -0.30(-0.30%)
Jun 13, 2024 98.68 98.68 97.86 98.34 143,235 -0.42(-0.42%)
Jun 12, 2024 99.72 99.86 98.56 98.76 238,377 +0.29(+0.29%)
Jun 11, 2024 99.05 99.05 98.08 98.47 129,220 -1.12(-1.13%)
Jun 10, 2024 99.28 99.77 98.96 99.60 363,264 -0.17(-0.17%)
Jun 07, 2024 99.42 100.44 99.37 99.77 138,650 +0.15(+0.15%)
Jun 06, 2024 99.82 100.14 99.30 99.62 368,941 -0.14(-0.14%)
Jun 05, 2024 99.70 99.81 98.97 99.76 172,532 +0.40(+0.40%)
Jun 04, 2024 99.41 100.04 99.00 99.36 175,132 -0.54(-0.54%)
Jun 03, 2024 100.61 100.61 99.05 99.90 225,190 -0.65(-0.64%)
May 31, 2024 99.52 100.58 99.18 100.54 669,802 +1.27(+1.28%)
May 30, 2024 98.77 99.43 98.63 99.27 784,752 +0.70(+0.71%)
May 29, 2024 98.75 98.90 98.42 98.57 215,791 -1.01(-1.01%)
May 28, 2024 100.45 100.52 99.28 99.58 414,019 -1.08(-1.08%)
May 24, 2024 100.17 100.66 100.17 100.66 227,798 +0.76(+0.76%)
May 23, 2024 101.41 101.41 99.61 99.91 785,983 -1.48(-1.46%)
May 22, 2024 101.84 102.16 101.18 101.39 189,375 -0.67(-0.65%)
May 21, 2024 101.60 102.08 101.59 102.06 125,630 +0.56(+0.55%)
May 20, 2024 102.38 102.57 101.38 101.50 307,002 -1.03(-1.00%)
May 17, 2024 102.05 102.57 102.01 102.52 202,833 +0.64(+0.63%)
May 16, 2024 102.12 102.42 101.89 101.89 204,837 -0.13(-0.13%)
May 15, 2024 101.50 102.15 101.50 102.02 181,353 +0.84(+0.83%)
May 14, 2024 100.92 101.30 100.72 101.18 149,495 +0.48(+0.47%)
May 13, 2024 101.32 101.53 100.63 100.70 173,100 -0.36(-0.35%)
May 10, 2024 101.08 101.30 100.92 101.06 180,353 +0.25(+0.25%)
May 09, 2024 99.88 100.82 99.88 100.81 144,886 +0.80(+0.80%)
May 08, 2024 99.49 100.19 99.30 100.02 243,931 +0.39(+0.39%)
May 07, 2024 99.68 100.01 99.59 99.63 192,155 +0.24(+0.24%)
May 06, 2024 98.78 99.44 98.77 99.39 217,126 +1.14(+1.17%)
May 03, 2024 98.61 98.75 97.77 98.24 203,505 +0.33(+0.34%)
May 02, 2024 98.11 98.15 97.08 97.92 195,224 +0.61(+0.62%)
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.