Indicators

Financial ETF Vanguard (NY: VFH )

101.53 +0.25 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.70	14.30	13.53	14.09	823,187	+0.72(+5.41%)
Mar 30, 2009	13.79	13.89	13.28	13.37	1,546,347	-1.51(-10.14%)
Mar 26, 2009	14.91	14.99	14.39	14.87	2,954,416	+0.21(+1.43%)
Mar 25, 2009	14.52	14.98	13.75	14.66	3,607,534	+0.44(+3.06%)
Mar 24, 2009	14.57	15.20	14.23	14.23	2,658,474	-0.99(-6.51%)
Mar 23, 2009	14.15	15.22	14.14	15.22	2,207,190	+2.11(+16.07%)
Mar 20, 2009	13.76	13.76	13.06	13.11	2,120,763	-0.63(-4.58%)
Mar 19, 2009	15.14	15.22	13.67	13.74	2,818,774	-0.93(-6.34%)
Mar 18, 2009	13.40	14.71	13.29	14.67	3,809,868	+1.10(+8.07%)
Mar 17, 2009	12.77	13.58	12.53	13.58	3,002,150	+0.83(+6.53%)
Mar 16, 2009	13.29	13.67	12.71	12.74	2,474,731	-0.35(-2.64%)
Mar 13, 2009	13.16	13.28	12.56	13.09	0	+0.14(+1.10%)
Mar 12, 2009	11.81	13.07	11.68	12.95	2,607,614	+1.07(+8.96%)
Mar 11, 2009	12.04	12.28	11.68	11.88	2,947,431	+0.24(+2.06%)
Mar 10, 2009	10.79	11.71	10.76	11.64	2,180,799	+1.33(+12.87%)
Mar 09, 2009	9.969	10.58	9.969	10.31	2,292,100	+0.12(+1.18%)
Mar 06, 2009	10.46	10.63	9.804	10.19	0	-0.15(-1.45%)
Mar 05, 2009	10.94	11.08	10.31	10.34	1,301,742	-0.94(-8.31%)
Mar 04, 2009	11.68	11.69	11.01	11.28	1,312,398	-0.22(-1.89%)

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.