Skip to main content

Financial ETF Vanguard (NY: VFH )

102.39 +0.46 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.48 39.58 39.39 39.58 4,266 -0.10(-0.26%)
Nov 29, 2004 39.68 39.77 39.39 39.69 4,532 -0.05(-0.13%)
Nov 26, 2004 39.72 39.74 39.72 39.74 1,599 +0.11(+0.28%)
Nov 24, 2004 39.65 39.71 39.63 39.63 4,532 +0.22(+0.57%)
Nov 23, 2004 39.46 39.49 39.27 39.40 1,733 +0.02(+0.04%)
Nov 22, 2004 39.15 39.40 39.09 39.39 2,666 +0.23(+0.59%)
Nov 19, 2004 39.54 39.54 39.08 39.16 7,732 -0.36(-0.91%)
Nov 18, 2004 39.68 39.68 39.52 39.52 1,866 -0.20(-0.49%)
Nov 17, 2004 39.92 40.07 39.71 39.71 2,666 -0.05(-0.13%)
Nov 16, 2004 39.91 39.91 39.70 39.76 3,866 -0.26(-0.64%)
Nov 15, 2004 39.75 40.03 39.75 40.02 10,132 +0.17(+0.43%)
Nov 12, 2004 39.60 39.88 39.60 39.85 1,199 +0.20(+0.49%)
Nov 11, 2004 39.44 39.66 39.39 39.65 3,066 +0.37(+0.94%)
Nov 10, 2004 39.23 39.42 39.22 39.28 6,132 +0.02(+0.06%)
Nov 09, 2004 39.26 39.27 39.14 39.26 3,599 +0.09(+0.23%)
Nov 08, 2004 39.16 39.20 39.10 39.17 5,199 +0.02(+0.04%)
Nov 05, 2004 39.45 39.45 39.09 39.16 12,798 -0.07(-0.19%)
Nov 04, 2004 38.73 39.23 38.73 39.23 4,932 +0.46(+1.18%)
Nov 03, 2004 38.94 38.94 38.77 38.77 5,865 +0.26(+0.68%)
Nov 02, 2004 38.42 38.67 38.37 38.51 30,529 +0.16(+0.41%)
Nov 01, 2004 38.21 38.35 38.21 38.35 2,666 +0.14(+0.35%)
Oct 29, 2004 38.19 38.22 38.07 38.22 3,332 -0.08(-0.22%)
Oct 28, 2004 37.92 38.30 37.89 38.30 4,399 +0.34(+0.89%)
Oct 27, 2004 37.39 37.97 37.39 37.96 14,531 +0.44(+1.16%)
Oct 26, 2004 37.16 37.53 37.14 37.53 8,132 +0.80(+2.19%)
Oct 25, 2004 36.51 36.72 36.49 36.72 1,866 +0.03(+0.08%)
Oct 22, 2004 37.02 37.02 36.69 36.69 6,399 -0.25(-0.67%)
Oct 21, 2004 36.86 37.09 36.76 36.94 2,666 +0.15(+0.41%)
Oct 20, 2004 36.83 36.84 36.54 36.79 4,799 -0.48(-1.29%)
Oct 19, 2004 37.69 37.69 37.27 37.27 3,199 -0.39(-1.04%)
Oct 18, 2004 37.60 37.66 37.57 37.66 533 +0.03(+0.08%)
Oct 15, 2004 37.11 37.63 37.11 37.63 5,332 +0.29(+0.78%)
Oct 14, 2004 37.62 37.62 37.22 37.34 4,132 -0.81(-2.12%)
Oct 13, 2004 38.40 38.40 38.05 38.15 2,799 -0.26(-0.66%)
Oct 12, 2004 38.16 38.40 38.16 38.40 1,866 +0.02(+0.04%)
Oct 11, 2004 38.42 38.42 38.39 38.39 2,133 +0.15(+0.39%)
Oct 08, 2004 38.33 38.42 38.24 38.24 5,865 -0.15(-0.39%)
Oct 07, 2004 38.44 38.45 38.39 38.39 1,333 -0.05(-0.12%)
Oct 06, 2004 38.38 38.43 38.33 38.43 1,999 +0.18(+0.47%)
Oct 05, 2004 38.40 38.40 38.25 38.25 2,533 -0.23(-0.58%)
Oct 04, 2004 38.57 38.61 38.48 38.48 1,466 +0.16(+0.41%)
Oct 01, 2004 37.95 38.32 37.95 38.32 1,333 +0.49(+1.29%)
Sep 30, 2004 37.75 37.83 37.62 37.83 6,932 +0.08(+0.22%)
Sep 29, 2004 37.62 37.75 37.53 37.75 1,599 +0.21(+0.56%)
Sep 28, 2004 37.50 37.54 37.50 37.54 933 -0.02(-0.04%)
Sep 27, 2004 37.56 37.56 37.56 37.56 399 +0.00(+0.00%)
Sep 24, 2004 37.48 37.56 37.48 37.56 666 -0.03(-0.08%)
Sep 23, 2004 37.77 37.77 37.59 37.59 3,866 -0.38(-0.99%)
Sep 22, 2004 37.92 37.96 37.92 37.96 3,732 -0.40(-1.04%)
Sep 21, 2004 38.32 38.36 38.32 38.36 933 +0.14(+0.35%)
Sep 20, 2004 38.29 38.31 38.15 38.22 5,999 -0.29(-0.76%)
Sep 17, 2004 38.59 38.61 38.52 38.52 132,916 +0.02(+0.04%)
Sep 16, 2004 38.42 38.55 38.42 38.50 104,520 +0.16(+0.43%)
Sep 15, 2004 38.38 38.38 38.27 38.34 1,333 -0.08(-0.21%)
Sep 14, 2004 38.41 38.47 38.33 38.42 7,599 +0.02(+0.04%)
Sep 13, 2004 38.44 38.49 38.39 38.40 4,266 +0.11(+0.29%)
Sep 10, 2004 38.33 38.33 38.29 38.29 399 -0.02(-0.04%)
Sep 09, 2004 38.37 38.44 38.30 38.31 1,599 -0.09(-0.23%)
Sep 08, 2004 38.52 38.54 38.40 38.40 2,133 -0.14(-0.35%)
Sep 07, 2004 38.43 38.65 38.43 38.53 69,591 +0.29(+0.77%)
Sep 03, 2004 38.29 38.29 38.20 38.24 4,399 +0.08(+0.20%)
Sep 02, 2004 37.78 38.16 37.77 38.16 45,327 +0.41(+1.09%)
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.