Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
124.79
+1.54 (1.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024123.38124.90123.29124.79124.791.25%290,471
Nov 21, 2024122.48123.84122.07123.25123.251.24%887,750
Nov 20, 2024122.57122.57121.08121.74121.74-0.30%242,755
Nov 19, 2024121.60122.46121.24122.11122.11-0.46%393,611
Nov 18, 2024122.48122.94121.92122.68122.680.34%321,627
Nov 15, 2024121.73122.51121.67122.26122.260.46%479,973
Nov 14, 2024122.47122.56121.51121.70121.70-0.31%400,365
Nov 13, 2024122.65123.22121.98122.08122.08-0.23%650,213
Nov 12, 2024122.58122.91121.87122.36122.36-0.32%744,514
Nov 11, 2024122.03123.31121.84122.75122.751.84%739,802
Nov 8, 2024120.15121.12119.65120.53120.530.88%499,083
Nov 7, 2024121.12121.12119.18119.48119.48-1.72%1,296,528
Nov 6, 2024119.97121.75119.28121.57121.576.77%2,009,184
Nov 5, 2024112.56113.86112.56113.86113.861.14%468,434
Nov 4, 2024113.16113.25112.07112.58112.58-0.54%225,492
Nov 1, 2024113.57114.32113.19113.19113.19-0.04%346,495
Oct 31, 2024114.73114.94113.23113.23113.23-1.44%173,887
Oct 30, 2024114.43115.62114.43114.88114.880.59%103,254
Oct 29, 2024114.49114.90114.21114.21114.21-0.59%217,037
Oct 28, 2024114.03115.02114.03114.89114.891.33%153,847
Oct 25, 2024115.09115.28113.11113.38113.38-1.12%149,574
Oct 24, 2024114.49114.77113.96114.66114.660.16%212,685
Oct 23, 2024114.48114.81113.92114.48114.48-0.20%154,574
Oct 22, 2024114.39114.85113.84114.71114.71-0.10%135,625
Oct 21, 2024115.84115.94114.69114.83114.83-1.06%181,763
Oct 18, 2024116.08116.24115.51116.06116.060.03%146,287
Oct 17, 2024116.17116.43115.89116.03116.030.35%252,600
Oct 16, 2024114.76115.69114.49115.62115.621.23%190,766
Oct 15, 2024114.66115.41114.05114.22114.220.30%303,649
Oct 14, 2024113.33113.92112.86113.88113.880.77%245,837
Oct 11, 2024111.40113.18111.13113.01113.012.03%180,605
Oct 10, 2024111.08111.16110.34110.76110.76-0.22%355,618
Oct 9, 2024109.94111.31109.79111.00111.000.89%265,372
Oct 8, 2024109.86110.28109.63110.02110.020.54%101,843
Oct 7, 2024110.64110.69108.97109.43109.43-1.18%257,732
Oct 4, 2024109.96110.81109.57110.74110.741.72%129,600
Oct 3, 2024108.95109.09108.20108.87108.87-0.38%137,298
Oct 2, 2024109.12109.57108.63109.28109.280.07%149,631
Oct 1, 2024109.82109.82108.46109.20109.20-0.65%262,427
Sep 30, 2024109.30110.01108.84109.91109.910.29%216,084
Sep 27, 2024109.60110.26109.34109.59109.59-0.10%174,631
Sep 26, 2024109.57109.95109.19109.70109.150.52%142,930
Sep 25, 2024109.90110.10108.88109.13108.58-0.67%186,749
Sep 24, 2024110.50110.50109.53109.87109.32-0.91%262,517
Sep 23, 2024110.91111.31110.65110.88110.320.14%308,429
Sep 20, 2024110.86110.95110.27110.72110.17-0.44%214,599
Sep 19, 2024111.17111.40110.26111.21110.651.31%243,794
Sep 18, 2024110.02111.02109.49109.77109.22-0.16%305,118
Sep 17, 2024109.57110.47109.57109.95109.400.56%142,176
Sep 16, 2024108.44109.40108.44109.34108.791.24%200,345
Sep 13, 2024107.71108.29107.65108.00107.460.62%134,894
Sep 12, 2024107.14107.47106.32107.33106.790.41%148,617
Sep 11, 2024106.81107.06104.71106.89106.35-0.35%180,058
Sep 10, 2024108.71108.71106.10107.27106.73-0.99%533,910
Sep 9, 2024107.81109.02107.76108.34107.801.32%162,989
Sep 6, 2024108.69109.25106.67106.93106.39-1.58%224,298
Sep 5, 2024110.21110.25108.16108.65108.11-0.88%339,615
Sep 4, 2024109.89110.54109.22109.61109.06-0.13%271,217
Sep 3, 2024110.26111.00109.28109.75109.20-0.99%651,482
Aug 30, 2024110.02110.91109.62110.85110.290.97%276,495
Aug 29, 2024109.35110.26108.61109.79109.240.79%192,966
Aug 28, 2024108.39109.45108.22108.93108.380.27%176,636
Aug 27, 2024108.35108.74108.22108.64108.100.31%244,999
Aug 26, 2024108.43108.96108.13108.30107.760.26%326,520
Aug 23, 2024107.06108.32107.04108.02107.481.21%314,229
Aug 22, 2024106.40106.90106.32106.73106.200.40%407,382
Aug 21, 2024106.52106.65105.66106.30105.77-0.03%177,599
Aug 20, 2024106.75106.88106.11106.33105.80-0.53%210,573
Aug 19, 2024106.24106.90106.24106.90106.360.66%507,461
Aug 16, 2024105.22106.23105.22106.20105.670.64%119,120
Aug 15, 2024105.63105.92105.13105.52104.991.22%146,214
Aug 14, 2024103.33104.43103.33104.25103.731.03%141,857
Aug 13, 2024102.78103.22102.12103.19102.670.98%211,390
Aug 12, 2024103.07103.28102.02102.19101.68-0.55%435,095
Aug 9, 2024102.35103.05101.90102.76102.240.37%163,148
Aug 8, 2024101.37102.51101.31102.38101.871.76%375,315
Aug 7, 2024101.87102.66100.55100.61100.11-0.06%210,427
Aug 6, 202499.69101.8499.31100.67100.171.41%625,398
Aug 5, 202499.23100.1998.4799.2798.77-3.01%661,547
Aug 2, 2024103.50103.82101.47102.35101.84-2.54%682,090
Aug 1, 2024107.29107.37104.52105.02104.49-1.75%629,129
Jul 31, 2024107.40107.93106.89106.89106.35-0.12%224,797
Jul 30, 2024106.54107.42106.54107.02106.481.06%399,177
Jul 29, 2024106.58106.58105.53105.90105.37-0.37%308,136
Jul 26, 2024105.32106.49105.27106.29105.761.49%235,439
Jul 25, 2024104.28106.07104.18104.73104.210.63%349,876
Jul 24, 2024105.14105.45104.00104.07103.55-1.42%217,027
Jul 23, 2024105.43106.07105.32105.57105.040.23%148,072
Jul 22, 2024104.86105.39104.25105.33104.800.76%170,010
Jul 19, 2024105.43105.78104.47104.54104.02-0.83%177,816
Jul 18, 2024106.42107.56105.23105.41104.88-1.39%339,179
Jul 17, 2024105.76107.05105.76106.90106.360.71%616,078
Jul 16, 2024104.93106.23104.68106.15105.621.46%299,106
Jul 15, 2024103.43104.85103.43104.62104.101.58%1,036,792
Jul 12, 2024102.60103.42102.42102.99102.470.25%232,998
Jul 11, 2024101.84102.79101.62102.73102.221.18%250,752
Jul 10, 2024100.69101.60100.69101.53101.020.51%135,390
Jul 9, 2024100.33101.68100.28101.01100.500.69%172,157
Jul 8, 2024100.72101.32100.21100.3299.82-0.24%200,877
Jul 5, 2024100.77100.77100.12100.56100.06-0.20%180,086