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 (%)
Nov 30, 2009	21.50	21.97	21.47	21.95	322,612	+0.52(+2.42%)
Nov 27, 2009	21.36	21.73	21.33	21.43	140,906	-0.58(-2.62%)
Nov 25, 2009	22.15	22.18	21.97	22.01	139,692	-0.03(-0.14%)
Nov 24, 2009	22.14	22.14	21.93	22.04	273,653	-0.14(-0.64%)
Nov 23, 2009	22.14	22.35	22.09	22.18	304,718	+0.25(+1.16%)
Nov 20, 2009	21.87	22.00	21.83	21.93	492,358	-0.11(-0.48%)
Nov 19, 2009	22.31	22.31	21.94	22.03	350,880	-0.41(-1.84%)
Nov 18, 2009	22.29	22.45	22.24	22.44	450,517	+0.17(+0.77%)
Nov 17, 2009	22.21	22.32	22.13	22.27	447,599	+0.04(+0.17%)
Nov 16, 2009	22.20	22.47	22.14	22.23	575,488	+0.27(+1.23%)
Nov 13, 2009	21.99	22.10	21.81	21.96	305,078	-0.01(-0.03%)
Nov 12, 2009	22.29	22.43	21.91	21.97	447,827	-0.38(-1.71%)
Nov 11, 2009	22.23	22.55	22.22	22.35	737,599	+0.31(+1.39%)
Nov 10, 2009	22.03	22.20	21.87	22.05	334,430	-0.11(-0.47%)
Nov 09, 2009	21.69	22.17	21.64	22.15	248,409	+0.73(+3.40%)
Nov 06, 2009	21.18	21.51	21.17	21.42	306,767	-0.07(-0.35%)
Nov 05, 2009	21.19	21.54	21.07	21.50	367,016	+0.47(+2.25%)
Nov 04, 2009	21.57	21.65	21.00	21.03	345,640	-0.26(-1.23%)
Nov 03, 2009	20.91	21.35	20.91	21.29	333,257	+0.08(+0.39%)

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.