Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	37.78	37.84	37.71	37.81	245,141	+0.04(+0.11%)
Jun 27, 2014	37.55	37.79	37.55	37.77	167,267	+0.10(+0.26%)
Jun 26, 2014	37.73	37.74	37.41	37.67	126,679	-0.11(-0.30%)
Jun 25, 2014	37.66	37.81	37.50	37.79	133,585	+0.07(+0.17%)
Jun 24, 2014	37.90	38.07	37.70	37.72	190,702	-0.25(-0.65%)
Jun 23, 2014	37.94	37.99	37.81	37.97	231,872	+0.06(+0.15%)
Jun 20, 2014	37.87	37.94	37.80	37.91	161,332	+0.15(+0.39%)
Jun 19, 2014	37.84	37.86	37.63	37.77	172,403	-0.03(-0.09%)
Jun 18, 2014	37.60	37.84	37.44	37.80	160,688	+0.20(+0.54%)
Jun 17, 2014	37.17	37.63	37.17	37.60	248,585	+0.37(+1.00%)
Jun 16, 2014	37.26	37.32	37.11	37.22	1,110,016	-0.14(-0.37%)
Jun 13, 2014	37.43	37.51	37.31	37.36	137,084	+0.00(+0.00%)
Jun 12, 2014	37.49	37.52	37.29	37.36	151,215	-0.18(-0.48%)
Jun 11, 2014	37.65	37.66	37.46	37.54	163,095	-0.25(-0.66%)
Jun 10, 2014	37.80	37.81	37.69	37.79	334,437	+0.05(+0.13%)
Jun 06, 2014	37.56	37.78	37.50	37.74	232,836	+0.24(+0.65%)
Jun 05, 2014	37.18	37.51	37.00	37.50	192,444	+0.41(+1.09%)
Jun 04, 2014	36.89	37.12	36.89	37.09	298,783	+0.13(+0.35%)
Jun 03, 2014	36.83	36.98	36.78	36.96	194,652	+0.04(+0.11%)

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.