Indicators

Financial ETF Vanguard (NY: VFH )

103.00 +0.64 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.38	12.81	12.26	12.33	0	-0.68(-5.25%)
Feb 26, 2009	13.26	13.63	12.87	13.01	2,175,309	+0.14(+1.05%)
Feb 25, 2009	12.82	13.40	12.29	12.88	3,164,541	-0.10(-0.75%)
Feb 24, 2009	11.84	13.01	11.79	12.98	2,955,054	+1.16(+9.84%)
Feb 23, 2009	12.71	12.71	11.81	11.81	2,086,348	-0.44(-3.61%)
Feb 20, 2009	11.84	12.50	11.45	12.26	2,585,549	-0.09(-0.73%)
Feb 19, 2009	13.15	13.24	12.33	12.35	1,073,530	-0.61(-4.69%)
Feb 18, 2009	13.31	13.31	12.69	12.95	1,535,913	-0.11(-0.80%)
Feb 17, 2009	13.50	13.61	13.04	13.06	1,307,796	-1.11(-7.83%)
Feb 13, 2009	14.57	14.68	14.17	14.17	2,528,387	-0.62(-4.16%)
Feb 12, 2009	14.59	14.81	13.94	14.78	1,921,828	-0.08(-0.55%)
Feb 11, 2009	14.51	14.90	14.40	14.87	1,668,575	+0.59(+4.15%)
Feb 10, 2009	15.62	15.67	14.18	14.27	1,887,489	-1.49(-9.42%)
Feb 09, 2009	15.62	15.94	15.46	15.76	1,282,885	+0.19(+1.20%)
Feb 06, 2009	14.83	15.68	14.81	15.57	1,852,065	+0.98(+6.74%)
Feb 05, 2009	14.33	14.93	13.88	14.59	1,771,014	+0.16(+1.09%)
Feb 04, 2009	14.69	15.00	14.36	14.43	724,182	-0.13(-0.93%)
Feb 03, 2009	15.02	15.02	14.36	14.57	1,765,721	-0.28(-1.87%)

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.