Skip to main content

Financial ETF Vanguard (NY: VFH )

102.31 +0.38 (+0.37%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 47.93 47.95 47.59 47.95 21,063 +0.11(+0.24%)
Nov 29, 2006 47.65 47.95 47.54 47.83 66,124 +0.32(+0.68%)
Nov 28, 2006 47.41 47.55 47.19 47.51 31,462 +0.11(+0.24%)
Nov 27, 2006 48.17 48.17 47.40 47.40 47,060 -0.91(-1.88%)
Nov 24, 2006 48.13 48.36 48.11 48.31 22,930 -0.08(-0.16%)
Nov 22, 2006 48.40 48.52 48.22 48.38 21,197 +0.05(+0.11%)
Nov 21, 2006 48.38 48.38 48.23 48.33 30,129 +0.04(+0.08%)
Nov 20, 2006 48.19 48.38 48.19 48.29 25,196 +0.20(+0.41%)
Nov 17, 2006 48.07 48.12 48.00 48.10 15,864 -0.11(-0.23%)
Nov 16, 2006 48.11 48.24 48.07 48.21 21,863 +0.28(+0.59%)
Nov 15, 2006 47.89 48.01 47.79 47.92 28,663 +0.09(+0.19%)
Nov 14, 2006 47.71 47.87 47.32 47.83 21,330 +0.28(+0.58%)
Nov 13, 2006 47.49 47.73 47.49 47.56 33,729 +0.10(+0.22%)
Nov 10, 2006 47.41 47.46 47.32 47.45 25,996 +0.23(+0.48%)
Nov 09, 2006 47.50 47.50 47.17 47.23 32,929 -0.24(-0.51%)
Nov 08, 2006 47.22 47.60 47.22 47.47 30,662 +0.11(+0.22%)
Nov 07, 2006 47.29 47.53 47.29 47.36 17,331 +0.07(+0.16%)
Nov 06, 2006 46.90 47.33 46.87 47.29 17,331 +0.57(+1.22%)
Nov 03, 2006 46.94 46.95 46.51 46.72 16,664 -0.07(-0.14%)
Nov 02, 2006 46.72 46.90 46.61 46.78 21,730 -0.07(-0.14%)
Nov 01, 2006 47.48 47.51 46.85 46.85 29,596 -0.49(-1.03%)
Oct 31, 2006 47.56 47.56 47.26 47.34 16,531 -0.04(-0.09%)
Oct 30, 2006 47.25 47.48 47.14 47.38 24,930 +0.16(+0.33%)
Oct 27, 2006 47.44 47.50 47.17 47.23 30,796 -0.45(-0.94%)
Oct 26, 2006 47.35 47.68 47.17 47.68 19,997 +0.44(+0.92%)
Oct 25, 2006 47.17 47.24 46.98 47.24 15,198 +0.15(+0.32%)
Oct 24, 2006 46.99 47.09 46.89 47.09 16,797 +0.03(+0.06%)
Oct 23, 2006 46.75 47.15 46.75 47.06 20,930 +0.29(+0.63%)
Oct 20, 2006 46.88 46.88 46.69 46.77 50,526 -0.11(-0.24%)
Oct 19, 2006 46.90 46.92 46.76 46.88 24,796 -0.33(-0.70%)
Oct 18, 2006 47.30 47.30 47.00 47.21 38,928 +0.16(+0.33%)
Oct 17, 2006 46.96 47.17 46.87 47.05 23,996 -0.13(-0.27%)
Oct 16, 2006 47.23 47.23 47.08 47.18 31,595 -0.09(-0.19%)
Oct 13, 2006 47.11 47.30 47.09 47.27 21,997 +0.13(+0.27%)
Oct 12, 2006 46.96 47.17 46.96 47.14 37,861 +0.30(+0.64%)
Oct 11, 2006 46.66 46.94 46.65 46.84 30,796 -0.15(-0.32%)
Oct 10, 2006 47.09 47.12 46.82 46.99 46,927 +0.00(+0.00%)
Oct 09, 2006 46.75 46.99 46.71 46.99 15,464 +0.19(+0.40%)
Oct 06, 2006 46.83 46.83 46.70 46.81 25,596 -0.20(-0.42%)
Oct 05, 2006 46.93 47.01 46.79 47.00 51,326 +0.11(+0.22%)
Oct 04, 2006 46.32 46.90 46.24 46.90 209,840 +0.55(+1.18%)
Oct 03, 2006 46.03 46.44 45.98 46.35 34,928 +0.45(+0.98%)
Oct 02, 2006 46.11 46.11 45.79 45.90 55,326 -0.23(-0.49%)
Sep 29, 2006 46.30 46.30 46.12 46.12 14,664 -0.14(-0.31%)
Sep 28, 2006 46.25 46.28 46.06 46.27 9,598 +0.11(+0.24%)
Sep 27, 2006 46.16 46.31 46.03 46.15 12,798 -0.07(-0.15%)
Sep 26, 2006 45.99 46.22 45.94 46.22 14,664 +0.13(+0.28%)
Sep 25, 2006 45.76 46.09 45.58 46.09 37,728 +0.27(+0.59%)
Sep 22, 2006 45.75 45.88 45.66 45.82 20,130 -0.04(-0.10%)
Sep 21, 2006 46.21 46.22 45.72 45.87 63,591 -0.26(-0.55%)
Sep 20, 2006 45.99 46.23 45.99 46.12 43,727 +0.32(+0.70%)
Sep 19, 2006 45.80 45.80 45.55 45.80 29,996 +0.00(+0.00%)
Sep 18, 2006 45.86 45.89 45.68 45.80 13,464 -0.08(-0.18%)
Sep 15, 2006 45.82 46.01 45.79 45.88 61,992 +0.25(+0.56%)
Sep 14, 2006 45.53 45.63 45.46 45.63 17,064 +0.03(+0.07%)
Sep 13, 2006 45.25 45.68 45.25 45.60 25,996 +0.29(+0.65%)
Sep 12, 2006 44.80 45.35 44.80 45.31 38,395 +0.62(+1.39%)
Sep 11, 2006 44.64 44.78 44.52 44.68 17,997 +0.04(+0.08%)
Sep 08, 2006 44.45 44.65 44.23 44.65 11,198 +0.26(+0.57%)
Sep 07, 2006 44.59 44.61 44.39 44.39 21,330 -0.32(-0.70%)
Sep 06, 2006 44.76 44.80 44.71 44.71 7,465 -0.18(-0.40%)
Sep 05, 2006 44.88 44.98 44.74 44.89 51,593 +0.14(+0.32%)
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.