Skip to main content

Financial ETF Vanguard (NY: VFH )

101.53 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 38.11 38.28 38.11 38.28 10,531 +0.03(+0.08%)
Mar 30, 2004 38.26 38.30 38.25 38.25 1,066 +0.18(+0.47%)
Mar 29, 2004 37.84 38.08 37.83 38.07 1,066 +0.35(+0.93%)
Mar 26, 2004 37.62 37.72 37.62 37.72 933 +0.01(+0.02%)
Mar 25, 2004 37.41 37.71 37.35 37.71 6,665 +0.40(+1.07%)
Mar 24, 2004 37.32 37.32 37.32 37.32 133 -0.30(-0.80%)
Mar 23, 2004 37.67 37.69 37.53 37.62 2,266 +0.12(+0.32%)
Mar 22, 2004 37.72 37.72 37.41 37.50 3,199 -0.51(-1.34%)
Mar 19, 2004 38.01 38.01 38.01 38.01 133 -0.38(-0.98%)
Mar 18, 2004 38.22 38.38 38.03 38.38 1,866 +0.02(+0.06%)
Mar 17, 2004 38.10 38.36 38.10 38.36 4,399 +0.61(+1.61%)
Mar 16, 2004 37.77 37.77 37.75 37.75 1,733 +0.21(+0.56%)
Mar 15, 2004 37.96 37.96 37.50 37.54 2,666 -0.39(-1.03%)
Mar 12, 2004 38.00 38.00 37.93 37.93 933 +0.30(+0.80%)
Mar 11, 2004 38.07 38.26 37.63 37.63 3,466 -0.86(-2.24%)
Mar 10, 2004 38.65 38.65 38.49 38.49 3,466 -0.20(-0.52%)
Mar 09, 2004 38.70 38.70 38.61 38.70 1,199 -0.31(-0.79%)
Mar 08, 2004 39.14 39.20 39.00 39.00 6,532 -0.19(-0.48%)
Mar 05, 2004 38.76 39.19 38.76 39.19 1,333 +0.47(+1.20%)
Mar 04, 2004 38.73 38.73 38.73 38.73 266 -0.02(-0.04%)
Mar 03, 2004 38.56 38.80 38.55 38.74 2,932 +0.11(+0.29%)
Mar 02, 2004 38.72 38.72 38.63 38.63 2,266 -0.10(-0.25%)
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.