Skip to main content

Financial ETF Vanguard (NY: VFH )

98.93 -0.19 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 43.92 43.81 43.39 43.48 9,065 -0.44(-0.99%)
Feb 27, 2006 43.85 43.96 43.85 43.92 13,065 +0.08(+0.19%)
Feb 24, 2006 43.69 43.87 43.61 43.84 8,132 +0.09(+0.21%)
Feb 23, 2006 43.82 43.97 43.60 43.75 15,731 -0.12(-0.27%)
Feb 22, 2006 43.32 43.90 43.32 43.87 35,995 +0.72(+1.67%)
Feb 21, 2006 43.27 43.27 43.05 43.15 11,465 -0.04(-0.09%)
Feb 17, 2006 43.36 43.36 43.11 43.18 6,799 -0.13(-0.29%)
Feb 16, 2006 43.19 43.34 43.06 43.31 9,465 +0.28(+0.66%)
Feb 15, 2006 42.77 43.14 42.77 43.03 10,132 +0.17(+0.40%)
Feb 14, 2006 42.38 42.92 42.38 42.85 11,331 +0.55(+1.31%)
Feb 13, 2006 42.48 42.48 42.22 42.30 10,398 -0.20(-0.46%)
Feb 10, 2006 42.24 42.49 42.10 42.49 6,665 +0.10(+0.25%)
Feb 09, 2006 42.26 42.51 42.26 42.39 8,132 +0.16(+0.39%)
Feb 08, 2006 41.98 42.26 41.97 42.22 15,598 +0.15(+0.36%)
Feb 07, 2006 42.28 42.37 42.04 42.07 6,532 -0.23(-0.53%)
Feb 06, 2006 42.27 42.30 42.13 42.30 9,065 +0.10(+0.25%)
Feb 03, 2006 42.09 42.39 41.99 42.19 11,465 -0.22(-0.51%)
Feb 02, 2006 42.65 42.65 42.28 42.41 9,065 -0.34(-0.81%)
Feb 01, 2006 42.61 42.78 42.58 42.76 11,065 +0.10(+0.23%)
Jan 31, 2006 42.76 42.79 42.65 42.66 11,198 -0.16(-0.39%)
Jan 30, 2006 42.90 42.90 42.76 42.82 17,864 -0.06(-0.14%)
Jan 27, 2006 42.76 43.08 42.76 42.88 71,590 +0.06(+0.14%)
Jan 26, 2006 42.62 42.90 42.57 42.82 65,458 +0.65(+1.53%)
Jan 25, 2006 42.22 42.24 42.03 42.18 30,929 +0.00(+0.00%)
Jan 24, 2006 42.08 42.28 42.05 42.18 24,530 +0.20(+0.48%)
Jan 23, 2006 41.99 42.13 41.89 41.98 73,590 +0.15(+0.36%)
Jan 20, 2006 42.50 42.50 41.80 41.83 15,997 -0.78(-1.83%)
Jan 19, 2006 42.75 42.77 42.47 42.61 10,531 -0.06(-0.14%)
Jan 18, 2006 42.74 42.91 42.49 42.67 11,998 -0.09(-0.21%)
Jan 17, 2006 42.85 42.85 42.61 42.76 20,664 -0.41(-0.96%)
Jan 13, 2006 43.32 43.32 43.07 43.17 7,865 -0.02(-0.03%)
Jan 12, 2006 43.36 43.36 43.16 43.18 14,531 -0.29(-0.66%)
Jan 11, 2006 43.41 43.49 43.26 43.47 14,131 +0.18(+0.42%)
Jan 10, 2006 43.12 43.30 43.03 43.29 196,508 +0.04(+0.09%)
Jan 09, 2006 43.13 43.27 43.02 43.25 18,530 +0.23(+0.52%)
Jan 06, 2006 42.98 43.07 42.70 43.03 19,197 +0.16(+0.37%)
Jan 05, 2006 42.72 42.87 42.61 42.87 9,465 +0.20(+0.47%)
Jan 04, 2006 42.69 42.81 42.56 42.67 28,929 +0.04(+0.09%)
Jan 03, 2006 42.12 42.67 41.79 42.63 42,127 +0.62(+1.46%)
Dec 30, 2005 42.04 42.04 41.84 42.01 15,331 -0.11(-0.27%)
Dec 29, 2005 42.37 42.37 42.13 42.13 17,464 -0.13(-0.30%)
Dec 28, 2005 42.43 42.43 42.21 42.25 34,528 -0.09(-0.21%)
Dec 27, 2005 42.71 42.81 42.31 42.34 19,864 -0.28(-0.65%)
Dec 23, 2005 42.64 42.64 42.53 42.62 7,998 +0.11(+0.26%)
Dec 22, 2005 42.31 42.53 42.31 42.51 20,130 -0.13(-0.30%)
Dec 21, 2005 42.67 42.81 42.54 42.64 8,398 +0.27(+0.64%)
Dec 20, 2005 42.42 42.52 42.36 42.37 4,532 +0.05(+0.11%)
Dec 19, 2005 42.63 42.68 42.27 42.32 21,997 -0.39(-0.91%)
Dec 16, 2005 42.80 42.87 42.69 42.71 9,065 +0.10(+0.25%)
Dec 15, 2005 42.85 42.85 42.60 42.61 32,395 -0.26(-0.61%)
Dec 14, 2005 42.82 42.92 42.67 42.87 10,798 +0.20(+0.47%)
Dec 13, 2005 42.27 42.76 42.16 42.67 15,331 +0.37(+0.87%)
Dec 12, 2005 42.46 42.49 42.13 42.30 19,064 -0.10(-0.23%)
Dec 09, 2005 42.19 42.59 42.17 42.40 7,199 +0.28(+0.66%)
Dec 08, 2005 42.04 42.38 41.98 42.12 72,390 +0.08(+0.20%)
Dec 07, 2005 42.32 42.46 41.95 42.04 29,062 -0.43(-1.01%)
Dec 06, 2005 42.60 42.84 42.46 42.46 11,598 -0.01(-0.02%)
Dec 05, 2005 42.63 42.63 42.25 42.47 9,065 -0.20(-0.46%)
Dec 02, 2005 42.64 42.70 42.49 42.67 32,262 -0.01(-0.02%)
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.