Financial ETF Vanguard (NY: VFH )

96.51 USD -3.41 (-3.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 97.00 97.00 95.37 96.51 780,872 -3.41(-3.41%)
Nov 24, 2021 99.92 100.21 99.51 99.92 355,577 -0.17(-0.17%)
Nov 23, 2021 99.22 100.15 98.92 100.09 593,324 +1.36(+1.38%)
Nov 22, 2021 98.61 99.69 98.01 98.73 1,179,141 +1.29(+1.32%)
Nov 19, 2021 97.67 98.06 96.77 97.44 854,229 -1.10(-1.12%)
Nov 18, 2021 99.04 98.75 98.50 98.54 324,212 -0.41(-0.41%)
Nov 17, 2021 99.79 99.85 98.65 98.95 1,273,561 -1.06(-1.06%)
Nov 16, 2021 100.20 100.58 99.70 100.01 319,955 -0.11(-0.11%)
Nov 15, 2021 100.33 100.66 99.91 100.12 374,443 +0.04(+0.04%)
Nov 12, 2021 100.18 100.19 99.30 100.08 285,323 +0.10(+0.10%)
Nov 11, 2021 99.69 100.22 99.34 99.98 349,590 +0.40(+0.40%)
Nov 10, 2021 99.72 99.58 319,687 -0.30(-0.30%)
Nov 09, 2021 99.74 100.10 99.27 99.88 774,633 -0.48(-0.48%)
Nov 08, 2021 100.43 101.04 100.09 100.36 569,168 +0.44(+0.44%)
Nov 05, 2021 100.37 100.90 99.52 99.92 430,183 +0.24(+0.24%)
Nov 04, 2021 100.78 100.78 98.98 99.68 492,075 -1.27(-1.26%)
Nov 03, 2021 100.00 101.26 99.98 100.95 393,991 +0.66(+0.66%)
Nov 02, 2021 100.02 100.51 99.75 100.29 494,226 +0.19(+0.19%)
Nov 01, 2021 100.29 99.96 99.55 100.10 499,715 +0.45(+0.45%)
Oct 29, 2021 99.96 100.18 99.39 99.65 352,631 -0.23(-0.23%)
Oct 28, 2021 99.11 99.98 99.11 99.88 436,008 +1.25(+1.27%)
Oct 27, 2021 100.22 100.58 98.58 98.63 447,190 -1.85(-1.84%)
Oct 26, 2021 100.82 100.48 767,134 +0.01(+0.01%)
Oct 25, 2021 100.75 100.89 100.27 100.47 420,055 +0.00(+0.00%)
Oct 22, 2021 99.77 100.69 99.65 100.47 761,822 +1.22(+1.23%)
Oct 21, 2021 99.52 99.85 98.79 99.25 790,144 -0.27(-0.27%)
Oct 20, 2021 98.56 99.53 98.27 99.52 1,205,108 +0.95(+0.96%)
Oct 19, 2021 98.20 98.63 97.82 98.57 365,739 +0.92(+0.94%)
Oct 18, 2021 97.53 98.23 97.25 97.65 591,826 +0.05(+0.05%)
Oct 15, 2021 97.34 98.20 97.11 97.60 614,778 +1.18(+1.22%)
Oct 14, 2021 95.99 96.48 95.12 96.42 385,950 +1.53(+1.61%)
Oct 13, 2021 95.31 95.31 93.50 94.89 408,718 -0.39(-0.41%)
Oct 12, 2021 95.47 95.84 95.00 95.28 840,965 -0.12(-0.13%)
Oct 11, 2021 96.57 97.26 95.40 95.40 461,895 -1.00(-1.04%)
Oct 08, 2021 95.92 96.71 95.58 96.40 359,158 +0.54(+0.56%)
Oct 07, 2021 96.03 96.75 95.75 95.86 298,052 +0.63(+0.66%)
Oct 06, 2021 94.26 95.25 93.50 95.23 448,858 +0.13(+0.14%)
Oct 05, 2021 94.14 95.53 93.87 95.10 627,410 +1.58(+1.69%)
Oct 04, 2021 94.02 95.24 93.26 93.52 630,071 -0.59(-0.63%)
Oct 01, 2021 92.84 94.78 92.55 94.11 696,922 +1.46(+1.58%)
Sep 30, 2021 94.47 94.56 92.66 92.65 743,325 -1.39(-1.48%)
Sep 29, 2021 94.22 94.42 93.52 94.04 345,566 -0.39(-0.41%)
Sep 28, 2021 96.06 96.35 94.29 94.43 755,104 -1.59(-1.66%)
Sep 27, 2021 95.32 96.26 95.25 96.02 855,102 +1.37(+1.45%)
Sep 24, 2021 93.96 94.88 93.87 94.65 866,106 +0.56(+0.60%)
Sep 23, 2021 92.81 94.58 92.71 94.09 358,778 +2.21(+2.41%)
Sep 22, 2021 91.50 92.54 91.43 91.88 435,608 +1.38(+1.52%)
Sep 21, 2021 91.16 91.45 90.24 90.50 346,196 -0.11(-0.12%)
Sep 20, 2021 90.73 91.02 89.29 90.61 849,273 -2.23(-2.40%)
Sep 17, 2021 93.15 93.61 92.55 92.84 261,456 -0.36(-0.39%)
Sep 16, 2021 93.71 94.20 92.75 93.20 234,282 -0.16(-0.17%)
Sep 15, 2021 92.53 93.65 92.42 93.36 296,229 +0.96(+1.04%)
Sep 14, 2021 94.09 94.34 92.18 92.40 285,138 -1.32(-1.41%)
Sep 13, 2021 93.45 93.84 93.07 93.72 369,725 +1.02(+1.10%)
Sep 10, 2021 94.06 94.07 92.69 92.70 279,557 -0.75(-0.80%)
Sep 09, 2021 93.06 94.31 93.01 93.45 530,323 +0.24(+0.26%)
Sep 08, 2021 93.28 93.66 92.71 93.21 285,852 -0.36(-0.38%)
Sep 07, 2021 94.29 94.40 93.46 93.57 273,783 -0.60(-0.64%)
Sep 03, 2021 94.50 94.67 93.89 94.17 244,798 -0.46(-0.49%)
Sep 02, 2021 94.51 94.96 94.28 94.63 273,519 +0.29(+0.31%)
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.