Skip to main content

Financial ETF Vanguard (NY: VFH )

101.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.07 101.93 100.90 101.93 352,426 +1.35(+1.34%)
Mar 26, 2024 100.84 100.94 100.45 100.58 331,005 +0.09(+0.09%)
Mar 25, 2024 100.61 100.79 100.33 100.49 230,389 +0.00(+0.00%)
Mar 22, 2024 101.88 102.12 100.49 100.49 287,351 -1.77(-1.73%)
Mar 21, 2024 101.62 102.53 101.56 102.26 269,874 +1.01(+1.00%)
Mar 20, 2024 99.75 101.39 99.55 101.25 401,458 +1.40(+1.40%)
Mar 19, 2024 99.40 99.92 99.40 99.85 278,319 +0.51(+0.51%)
Mar 18, 2024 99.27 99.59 98.82 99.34 314,405 +0.29(+0.29%)
Mar 15, 2024 98.58 99.50 98.40 99.05 341,034 -0.04(-0.04%)
Mar 14, 2024 100.01 100.24 98.50 99.09 347,061 -0.82(-0.82%)
Mar 13, 2024 99.47 100.20 99.47 99.91 336,655 +0.51(+0.51%)
Mar 12, 2024 99.17 99.67 98.83 99.40 567,168 +0.36(+0.36%)
Mar 11, 2024 98.66 99.18 98.43 99.04 422,733 +0.12(+0.12%)
Mar 08, 2024 98.96 99.54 98.81 98.92 274,533 +0.23(+0.23%)
Mar 07, 2024 99.12 99.42 98.46 98.69 333,969 -0.09(-0.09%)
Mar 06, 2024 98.56 99.02 97.98 98.78 305,437 +0.51(+0.52%)
Mar 05, 2024 97.81 98.78 97.69 98.27 374,511 +0.19(+0.19%)
Mar 04, 2024 97.72 98.47 97.72 98.08 389,760 +0.17(+0.17%)
Mar 01, 2024 97.99 98.16 97.44 97.91 413,564 -0.02(-0.02%)
Feb 29, 2024 98.25 98.40 97.51 97.93 2,829,867 +0.08(+0.08%)
Feb 28, 2024 97.39 98.26 97.36 97.85 190,287 +0.27(+0.28%)
Feb 27, 2024 97.40 97.62 97.01 97.58 285,251 +0.34(+0.35%)
Feb 26, 2024 97.50 98.12 97.00 97.24 274,329 -0.29(-0.30%)
Feb 23, 2024 97.49 97.95 97.43 97.53 358,087 +0.36(+0.37%)
Feb 22, 2024 96.46 97.37 96.40 97.17 332,379 +1.18(+1.23%)
Feb 21, 2024 95.65 96.00 95.32 95.99 409,430 +0.11(+0.11%)
Feb 20, 2024 95.57 96.22 95.47 95.88 348,917 -0.39(-0.41%)
Feb 16, 2024 96.47 96.81 96.17 96.27 340,169 -0.33(-0.34%)
Feb 15, 2024 95.26 96.85 95.26 96.60 385,553 +1.67(+1.76%)
Feb 14, 2024 94.51 94.97 94.16 94.93 562,005 +1.05(+1.12%)
Feb 13, 2024 94.40 94.61 93.11 93.88 501,788 -1.50(-1.57%)
Feb 12, 2024 94.75 95.86 94.68 95.38 508,724 +0.63(+0.66%)
Feb 09, 2024 94.38 94.83 94.11 94.75 447,140 +0.42(+0.45%)
Feb 08, 2024 94.17 94.54 93.77 94.33 399,297 -0.20(-0.21%)
Feb 07, 2024 94.28 94.71 93.62 94.53 281,227 +0.56(+0.60%)
Feb 06, 2024 93.71 94.16 93.55 93.97 264,114 +0.28(+0.30%)
Feb 05, 2024 93.88 94.03 93.29 93.69 806,008 -0.77(-0.82%)
Feb 02, 2024 93.61 94.88 93.61 94.46 508,765 +0.43(+0.46%)
Feb 01, 2024 93.93 94.32 92.53 94.03 508,708 +0.05(+0.05%)
Jan 31, 2024 95.14 95.81 93.98 93.98 1,689,750 -1.49(-1.56%)
Jan 30, 2024 94.56 95.60 94.56 95.47 1,410,509 +0.93(+0.98%)
Jan 29, 2024 93.83 94.58 93.73 94.54 1,567,200 +0.52(+0.55%)
Jan 26, 2024 93.56 94.21 93.53 94.02 340,461 +0.32(+0.34%)
Jan 25, 2024 93.67 93.83 93.04 93.70 2,222,679 +0.41(+0.44%)
Jan 24, 2024 93.45 93.87 93.22 93.29 1,147,814 +0.37(+0.40%)
Jan 23, 2024 93.01 93.25 92.71 92.92 278,656 -0.06(-0.06%)
Jan 22, 2024 92.76 93.43 92.75 92.98 358,651 +0.58(+0.63%)
Jan 19, 2024 91.12 92.48 90.91 92.40 5,099,125 +1.55(+1.71%)
Jan 18, 2024 90.69 91.00 90.03 90.85 394,271 +0.23(+0.25%)
Jan 17, 2024 90.02 91.04 90.02 90.62 377,257 -0.27(-0.30%)
Jan 16, 2024 90.83 91.15 90.42 90.89 299,432 -0.64(-0.70%)
Jan 12, 2024 92.17 92.60 91.25 91.53 205,688 -0.24(-0.26%)
Jan 11, 2024 92.05 92.20 91.05 91.77 2,341,031 -0.46(-0.50%)
Jan 10, 2024 91.91 92.31 91.62 92.23 273,688 +0.21(+0.23%)
Jan 09, 2024 92.17 92.18 91.77 92.02 312,750 -0.71(-0.77%)
Jan 08, 2024 92.07 92.76 91.69 92.73 406,046 +0.61(+0.66%)
Jan 05, 2024 91.66 92.55 91.55 92.12 252,585 +0.50(+0.55%)
Jan 04, 2024 91.46 92.40 91.46 91.62 486,810 +0.33(+0.36%)
Jan 03, 2024 91.81 91.86 91.19 91.29 496,317 -1.03(-1.12%)
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.