Skip to main content

Financial ETF Vanguard (NY: VFH )

102.27 +0.34 (+0.33%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.26 40.49 40.25 40.28 104,046 -0.02(-0.06%)
Nov 26, 2014 40.23 40.31 40.31 40.31 260,903 +0.12(+0.31%)
Nov 25, 2014 40.27 40.29 40.09 40.19 397,122 -0.04(-0.10%)
Nov 24, 2014 40.05 40.25 40.05 40.23 310,055 +0.25(+0.61%)
Nov 21, 2014 40.15 40.20 39.92 39.98 231,009 +0.19(+0.47%)
Nov 20, 2014 39.54 39.81 39.51 39.79 129,370 +0.06(+0.14%)
Nov 19, 2014 39.84 39.84 39.59 39.74 267,258 -0.14(-0.35%)
Nov 18, 2014 39.79 40.00 39.74 39.87 180,858 +0.11(+0.28%)
Nov 17, 2014 39.73 39.82 39.64 39.77 227,748 -0.04(-0.09%)
Nov 14, 2014 39.89 39.98 39.74 39.80 211,916 -0.11(-0.29%)
Nov 13, 2014 40.03 40.06 39.80 39.92 166,370 -0.05(-0.12%)
Nov 12, 2014 39.88 40.01 39.80 39.97 303,486 -0.08(-0.20%)
Nov 11, 2014 40.15 40.15 40.02 40.05 149,478 -0.09(-0.22%)
Nov 10, 2014 39.94 40.14 39.94 40.14 194,180 +0.19(+0.47%)
Nov 07, 2014 39.92 40.02 39.77 39.95 293,951 +0.02(+0.06%)
Nov 06, 2014 39.85 39.92 39.72 39.92 255,906 +0.03(+0.08%)
Nov 05, 2014 39.91 39.91 39.68 39.89 334,755 +0.23(+0.58%)
Nov 04, 2014 39.55 39.66 39.36 39.66 202,379 +0.04(+0.10%)
Nov 03, 2014 39.55 39.76 39.52 39.62 372,828 +0.11(+0.29%)
Oct 31, 2014 39.43 39.54 39.33 39.51 296,524 +0.48(+1.22%)
Oct 30, 2014 38.72 39.14 38.71 39.03 181,438 +0.19(+0.50%)
Oct 29, 2014 38.79 38.86 38.55 38.83 221,282 +0.05(+0.13%)
Oct 28, 2014 38.47 38.79 38.47 38.79 158,739 +0.46(+1.20%)
Oct 27, 2014 38.15 38.35 38.24 38.33 489,331 +0.08(+0.21%)
Oct 24, 2014 37.95 38.28 37.95 38.24 178,578 +0.27(+0.71%)
Oct 23, 2014 38.06 38.18 37.91 37.97 158,008 +0.33(+0.87%)
Oct 22, 2014 37.97 38.05 37.63 37.65 414,301 -0.27(-0.71%)
Oct 21, 2014 37.47 37.94 37.45 37.92 297,948 +0.66(+1.78%)
Oct 20, 2014 36.92 37.26 36.92 37.25 3,540,356 +0.25(+0.69%)
Oct 17, 2014 37.04 37.15 36.81 37.00 402,744 +0.41(+1.12%)
Oct 16, 2014 35.92 36.84 35.82 36.59 373,664 +0.05(+0.13%)
Oct 15, 2014 37.19 36.81 35.84 36.54 807,499 -0.65(-1.74%)
Oct 14, 2014 37.07 37.45 37.00 37.19 916,083 +0.24(+0.64%)
Oct 13, 2014 37.24 37.48 36.94 36.95 210,614 -0.27(-0.73%)
Oct 10, 2014 37.46 37.82 37.21 37.22 351,825 -0.28(-0.74%)
Oct 09, 2014 38.13 38.16 37.50 37.50 251,560 -0.71(-1.87%)
Oct 08, 2014 37.54 38.21 37.47 38.21 241,389 +0.67(+1.79%)
Oct 07, 2014 38.01 38.01 37.54 37.54 235,653 -0.62(-1.63%)
Oct 06, 2014 38.41 38.44 38.07 38.16 547,549 -0.06(-0.15%)
Oct 03, 2014 38.01 38.28 37.94 38.22 285,562 +0.48(+1.26%)
Oct 02, 2014 37.60 37.88 37.41 37.74 215,843 +0.10(+0.26%)
Oct 01, 2014 37.96 38.04 37.57 37.65 421,311 -0.40(-1.06%)
Sep 30, 2014 38.25 38.28 38.00 38.05 241,843 -0.11(-0.30%)
Sep 29, 2014 37.96 38.22 37.90 38.16 711,743 -0.14(-0.36%)
Sep 26, 2014 38.33 38.37 37.98 38.30 242,674 +0.35(+0.93%)
Sep 25, 2014 38.44 38.44 37.93 37.95 733,121 -0.55(-1.43%)
Sep 24, 2014 38.40 38.51 38.22 38.50 327,594 +0.21(+0.54%)
Sep 23, 2014 38.49 38.68 38.29 38.29 278,097 -0.31(-0.80%)
Sep 22, 2014 38.91 38.91 38.57 38.60 183,270 -0.29(-0.75%)
Sep 19, 2014 39.16 39.23 38.80 38.90 193,033 -0.15(-0.38%)
Sep 18, 2014 38.86 39.10 38.86 39.04 426,271 +0.33(+0.84%)
Sep 17, 2014 38.59 38.92 38.54 38.72 239,351 +0.17(+0.44%)
Sep 16, 2014 38.35 38.63 38.35 38.55 200,383 +0.13(+0.34%)
Sep 15, 2014 38.44 38.51 38.34 38.41 201,439 -0.06(-0.15%)
Sep 12, 2014 38.59 38.69 38.36 38.47 215,712 -0.15(-0.38%)
Sep 11, 2014 38.35 38.65 38.35 38.62 170,622 +0.11(+0.28%)
Sep 10, 2014 38.43 38.57 38.36 38.51 334,093 +0.09(+0.23%)
Sep 09, 2014 38.68 38.68 38.38 38.42 159,558 -0.34(-0.88%)
Sep 08, 2014 38.72 38.89 38.65 38.77 181,739 +0.02(+0.04%)
Sep 05, 2014 38.60 38.75 38.42 38.75 135,144 +0.08(+0.21%)
Sep 04, 2014 38.78 38.91 38.58 38.67 175,094 -0.03(-0.08%)
Sep 03, 2014 38.93 38.94 38.63 38.70 454,203 -0.06(-0.15%)
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.