Financial ETF Vanguard (NY: VFH )

93.23 USD +0.52 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 91.94 93.26 91.51 93.23 552,643 +0.52(+0.56%)
May 06, 2021 91.94 92.74 91.28 92.71 691,708 +1.08(+1.18%)
May 05, 2021 91.40 91.92 90.57 91.63 719,945 +0.76(+0.84%)
May 04, 2021 90.00 90.91 89.29 90.87 646,952 +0.63(+0.70%)
May 03, 2021 90.56 90.79 89.89 90.24 477,607 +0.44(+0.49%)
Apr 30, 2021 90.22 90.43 89.71 89.80 676,300 -0.84(-0.93%)
Apr 29, 2021 89.89 90.67 89.76 90.64 787,312 +1.41(+1.58%)
Apr 28, 2021 89.19 89.50 88.97 89.23 440,248 +0.22(+0.25%)
Apr 27, 2021 88.42 89.05 88.24 89.01 384,242 +0.74(+0.84%)
Apr 26, 2021 88.35 89.04 88.18 88.27 504,688 +0.33(+0.38%)
Apr 23, 2021 86.22 88.30 86.01 87.94 389,000 +1.79(+2.08%)
Apr 22, 2021 87.13 87.13 85.99 86.15 466,669 -0.94(-1.08%)
Apr 21, 2021 85.64 87.09 85.25 87.09 578,937 +1.30(+1.52%)
Apr 20, 2021 87.04 87.06 85.47 85.79 785,503 -1.74(-1.99%)
Apr 19, 2021 87.78 87.97 87.16 87.53 1,608,420 -0.23(-0.26%)
Apr 16, 2021 87.89 88.03 87.35 87.76 375,200 +0.58(+0.67%)
Apr 15, 2021 87.51 87.51 86.28 87.18 652,792 -0.08(-0.09%)
Apr 14, 2021 86.47 87.80 86.26 87.26 594,730 +0.68(+0.79%)
Apr 13, 2021 87.01 87.05 86.14 86.58 745,997 -0.80(-0.92%)
Apr 12, 2021 87.09 87.47 87.03 87.38 592,597 +0.36(+0.41%)
Apr 09, 2021 86.89 87.02 86.42 87.02 412,500 +0.68(+0.79%)
Apr 08, 2021 86.09 86.42 85.39 86.34 428,894 +0.05(+0.06%)
Apr 07, 2021 86.19 86.53 85.74 86.29 471,373 +0.25(+0.29%)
Apr 06, 2021 86.12 86.40 85.67 86.04 513,146 -0.12(-0.14%)
Apr 05, 2021 86.48 86.61 85.85 86.16 738,879 +0.63(+0.74%)
Apr 01, 2021 84.39 85.57 84.36 85.53 2,358,100 +1.03(+1.22%)
Mar 31, 2021 85.01 85.36 84.46 84.50 949,798 -0.69(-0.81%)
Mar 30, 2021 84.77 85.46 84.76 85.19 962,146 +0.76(+0.90%)
Mar 29, 2021 84.31 85.02 83.62 84.43 606,445 -0.98(-1.15%)
Mar 26, 2021 84.96 85.48 84.27 85.41 501,200 +1.04(+1.23%)
Mar 25, 2021 82.85 84.55 82.22 84.37 770,690 +1.38(+1.66%)
Mar 24, 2021 83.29 84.46 82.96 82.99 738,923 +0.23(+0.28%)
Mar 23, 2021 83.57 84.10 82.48 82.76 625,103 -1.31(-1.56%)
Mar 22, 2021 84.78 84.88 83.82 84.07 650,399 -1.11(-1.30%)
Mar 19, 2021 85.54 85.72 84.26 85.18 1,006,900 -0.98(-1.14%)
Mar 18, 2021 86.70 87.96 85.88 86.16 762,235 +0.24(+0.28%)
Mar 17, 2021 85.81 86.33 85.02 85.92 493,553 +0.51(+0.60%)
Mar 16, 2021 85.99 85.99 84.76 85.41 713,954 -0.89(-1.03%)
Mar 15, 2021 87.00 87.00 85.43 86.30 836,720 -0.41(-0.47%)
Mar 12, 2021 86.57 86.97 86.32 86.71 672,300 +1.08(+1.26%)
Mar 11, 2021 85.55 86.18 84.93 85.63 862,932 +0.03(+0.04%)
Mar 10, 2021 84.35 85.93 84.35 85.60 709,481 +1.56(+1.86%)
Mar 09, 2021 84.38 85.15 83.14 84.04 2,604,729 -0.68(-0.80%)
Mar 08, 2021 84.20 85.73 83.86 84.72 891,869 +1.19(+1.42%)
Mar 05, 2021 83.30 83.69 81.07 83.53 779,400 +1.51(+1.84%)
Mar 04, 2021 82.83 83.42 80.77 82.02 988,451 -0.89(-1.07%)
Mar 03, 2021 82.50 84.14 82.41 82.91 769,835 +0.61(+0.74%)
Mar 02, 2021 82.63 82.88 82.17 82.30 719,197 -0.34(-0.41%)
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.