Skip to main content

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 (%)
Nov 30, 2015 42.00 42.04 41.80 41.82 422,642 -0.10(-0.24%)
Nov 27, 2015 41.80 41.95 41.69 41.92 131,406 +0.15(+0.36%)
Nov 25, 2015 41.75 41.77 41.77 41.77 222,926 +0.05(+0.12%)
Nov 24, 2015 41.55 41.83 41.35 41.72 359,629 -0.09(-0.22%)
Nov 23, 2015 41.95 42.05 41.75 41.81 462,331 -0.06(-0.14%)
Nov 20, 2015 41.92 42.02 41.80 41.87 429,128 +0.10(+0.24%)
Nov 19, 2015 41.75 41.85 41.64 41.77 398,779 +0.06(+0.14%)
Nov 18, 2015 41.17 41.75 41.14 41.71 426,314 +0.67(+1.63%)
Nov 17, 2015 41.19 41.45 41.01 41.04 306,850 -0.08(-0.20%)
Nov 16, 2015 40.59 41.13 40.48 41.13 383,563 +0.48(+1.19%)
Nov 13, 2015 40.90 41.06 40.56 40.64 878,528 -0.36(-0.88%)
Nov 12, 2015 41.45 41.48 40.99 41.00 273,513 -0.66(-1.58%)
Nov 11, 2015 41.85 41.94 41.61 41.66 362,004 -0.07(-0.16%)
Nov 10, 2015 41.50 41.75 41.43 41.73 288,457 +0.18(+0.44%)
Nov 09, 2015 42.17 42.17 41.37 41.55 769,390 -0.49(-1.17%)
Nov 06, 2015 42.41 42.46 41.89 42.04 733,014 +0.33(+0.80%)
Nov 05, 2015 41.47 41.75 41.45 41.70 191,600 +0.25(+0.60%)
Nov 04, 2015 41.67 41.67 41.39 41.45 219,295 -0.13(-0.30%)
Nov 03, 2015 41.55 41.71 41.39 41.58 375,073 -0.05(-0.12%)
Nov 02, 2015 41.02 41.69 40.96 41.63 241,035 +0.68(+1.65%)
Oct 30, 2015 41.55 41.55 40.93 40.95 274,263 -0.55(-1.33%)
Oct 29, 2015 41.56 41.75 41.37 41.50 267,493 -0.16(-0.38%)
Oct 28, 2015 40.86 41.69 40.81 41.66 423,683 +0.94(+2.32%)
Oct 27, 2015 40.84 40.85 40.59 40.72 216,258 -0.28(-0.69%)
Oct 26, 2015 41.09 41.09 40.84 41.00 214,641 -0.11(-0.26%)
Oct 23, 2015 41.00 41.14 40.83 41.11 333,421 +0.38(+0.94%)
Oct 22, 2015 40.32 40.89 40.32 40.73 621,006 +0.59(+1.48%)
Oct 21, 2015 40.57 40.63 40.11 40.13 233,609 -0.32(-0.78%)
Oct 20, 2015 40.28 40.52 40.23 40.45 555,769 +0.20(+0.50%)
Oct 19, 2015 40.03 40.31 40.01 40.25 215,060 +0.04(+0.10%)
Oct 16, 2015 40.15 40.28 40.03 40.21 204,805 +0.18(+0.44%)
Oct 15, 2015 39.42 40.05 39.41 40.03 455,134 +0.82(+2.09%)
Oct 14, 2015 39.60 39.65 39.15 39.22 231,602 -0.41(-1.03%)
Oct 13, 2015 39.72 39.98 39.60 39.62 229,320 -0.29(-0.73%)
Oct 12, 2015 39.82 39.93 39.71 39.92 171,836 +0.10(+0.25%)
Oct 09, 2015 40.09 40.13 39.67 39.82 227,905 -0.20(-0.50%)
Oct 08, 2015 39.69 40.06 39.61 40.02 205,653 +0.23(+0.59%)
Oct 07, 2015 39.62 39.88 39.47 39.78 210,926 +0.40(+1.02%)
Oct 06, 2015 39.55 39.62 39.35 39.38 300,627 -0.18(-0.46%)
Oct 05, 2015 39.00 39.61 39.00 39.57 305,484 +0.80(+2.07%)
Oct 02, 2015 38.12 38.76 37.65 38.76 424,796 +0.03(+0.09%)
Oct 01, 2015 38.77 38.85 38.31 38.73 456,109 +0.07(+0.17%)
Sep 30, 2015 38.60 38.71 38.28 38.66 238,005 +0.45(+1.18%)
Sep 29, 2015 38.16 38.26 37.90 38.21 294,217 +0.12(+0.31%)
Sep 28, 2015 38.74 38.76 38.00 38.10 542,339 -0.87(-2.23%)
Sep 25, 2015 38.97 39.24 38.83 38.96 424,947 +0.43(+1.12%)
Sep 24, 2015 38.50 38.59 38.22 38.53 346,945 -0.24(-0.62%)
Sep 23, 2015 38.75 38.89 38.57 38.77 266,274 +0.10(+0.26%)
Sep 22, 2015 38.75 38.86 38.47 38.67 306,828 -0.52(-1.33%)
Sep 21, 2015 39.01 39.32 38.99 39.20 645,215 +0.40(+1.03%)
Sep 18, 2015 38.92 39.18 38.68 38.80 389,112 -0.66(-1.68%)
Sep 17, 2015 39.82 40.15 39.36 39.46 443,308 -0.41(-1.02%)
Sep 16, 2015 39.65 39.93 39.47 39.87 322,922 +0.27(+0.69%)
Sep 15, 2015 39.15 39.71 39.12 39.60 329,659 +0.52(+1.34%)
Sep 14, 2015 39.13 39.21 38.98 39.07 211,174 -0.07(-0.19%)
Sep 11, 2015 38.81 39.16 38.72 39.15 200,356 +0.17(+0.43%)
Sep 10, 2015 38.74 39.25 38.70 38.98 274,754 +0.18(+0.47%)
Sep 09, 2015 39.59 39.72 38.72 38.80 427,888 -0.46(-1.18%)
Sep 08, 2015 38.92 39.28 38.81 39.26 887,712 +0.91(+2.38%)
Sep 04, 2015 38.59 38.35 38.35 38.35 348,637 -0.68(-1.74%)
Sep 03, 2015 38.96 39.40 38.90 39.03 300,701 +0.20(+0.51%)
Sep 02, 2015 38.83 38.90 38.37 38.83 451,958 +0.51(+1.32%)
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.