Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
128.02
-1.10 (-0.85%)
Oct 29, 2025, 11:14 AM EDT - Market open
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 127.94 | 128.14 | 127.50 | 127.49 | - | -1.26% | 325,254 |
| Oct 28, 2025 | 129.95 | 130.06 | 129.00 | 129.12 | 129.12 | -0.61% | 467,187 |
| Oct 27, 2025 | 130.02 | 130.25 | 129.70 | 129.91 | 129.91 | 0.39% | 304,041 |
| Oct 24, 2025 | 128.76 | 129.80 | 128.74 | 129.41 | 129.41 | 1.12% | 377,913 |
| Oct 23, 2025 | 128.06 | 128.37 | 127.37 | 127.98 | 127.98 | 0.20% | 423,197 |
| Oct 22, 2025 | 128.61 | 128.61 | 127.02 | 127.73 | 127.73 | -0.55% | 983,914 |
| Oct 21, 2025 | 128.28 | 129.35 | 128.24 | 128.44 | 128.44 | -0.01% | 666,712 |
| Oct 20, 2025 | 127.28 | 128.70 | 127.26 | 128.45 | 128.45 | 1.29% | 559,487 |
| Oct 17, 2025 | 126.07 | 127.23 | 125.73 | 126.82 | 126.82 | 0.85% | 502,191 |
| Oct 16, 2025 | 129.30 | 129.30 | 125.23 | 125.75 | 125.75 | -2.97% | 822,843 |
| Oct 15, 2025 | 130.55 | 131.02 | 128.79 | 129.60 | 129.60 | -0.23% | 744,199 |
| Oct 14, 2025 | 127.54 | 130.78 | 127.27 | 129.90 | 129.90 | 1.33% | 502,371 |
| Oct 13, 2025 | 127.90 | 128.54 | 127.42 | 128.19 | 128.19 | 1.03% | 318,899 |
| Oct 10, 2025 | 130.24 | 130.77 | 126.87 | 126.88 | 126.88 | -2.30% | 1,040,799 |
| Oct 9, 2025 | 130.55 | 131.05 | 129.56 | 129.87 | 129.87 | -0.41% | 366,349 |
| Oct 8, 2025 | 131.41 | 131.41 | 130.07 | 130.41 | 130.41 | -0.41% | 340,441 |
| Oct 7, 2025 | 131.49 | 131.77 | 130.47 | 130.95 | 130.95 | 0.07% | 345,296 |
| Oct 6, 2025 | 131.49 | 131.89 | 129.96 | 130.86 | 130.86 | -0.11% | 462,740 |
| Oct 3, 2025 | 130.22 | 131.51 | 130.22 | 131.00 | 131.00 | 0.75% | 291,720 |
| Oct 2, 2025 | 129.89 | 130.28 | 129.26 | 130.03 | 130.03 | -0.02% | 528,884 |
| Oct 1, 2025 | 130.67 | 131.07 | 130.05 | 130.05 | 130.05 | -0.91% | 339,543 |
| Sep 30, 2025 | 131.76 | 132.28 | 130.10 | 131.24 | 131.24 | -0.58% | 1,028,392 |
| Sep 29, 2025 | 132.06 | 132.07 | 131.20 | 132.00 | 132.00 | 0.36% | 758,196 |
| Sep 26, 2025 | 131.27 | 132.13 | 131.01 | 131.53 | 131.53 | 0.65% | 1,004,800 |
| Sep 25, 2025 | 130.53 | 131.19 | 130.12 | 130.68 | 130.68 | -0.25% | 482,940 |
| Sep 24, 2025 | 131.78 | 131.99 | 130.80 | 131.01 | 131.01 | -0.74% | 199,463 |
| Sep 23, 2025 | 132.53 | 133.85 | 131.68 | 131.99 | 131.57 | -0.45% | 1,159,369 |
| Sep 22, 2025 | 132.09 | 132.74 | 131.88 | 132.58 | 132.16 | -0.15% | 621,945 |
| Sep 19, 2025 | 132.88 | 133.20 | 132.16 | 132.78 | 132.36 | 0.05% | 476,734 |
| Sep 18, 2025 | 132.50 | 133.50 | 132.22 | 132.71 | 132.29 | 0.32% | 316,446 |
| Sep 17, 2025 | 131.30 | 133.02 | 131.13 | 132.29 | 131.87 | 1.00% | 1,169,216 |
| Sep 16, 2025 | 131.26 | 131.29 | 130.25 | 130.98 | 130.56 | -0.30% | 452,834 |
| Sep 15, 2025 | 132.05 | 132.45 | 131.19 | 131.38 | 130.96 | -0.21% | 451,553 |
| Sep 12, 2025 | 132.02 | 132.34 | 131.52 | 131.66 | 131.24 | -0.48% | 1,284,812 |
| Sep 11, 2025 | 130.36 | 132.40 | 130.36 | 132.29 | 131.87 | 1.54% | 646,576 |
| Sep 10, 2025 | 130.44 | 130.94 | 129.81 | 130.29 | 129.88 | -0.31% | 335,380 |
| Sep 9, 2025 | 129.99 | 131.24 | 129.99 | 130.69 | 130.27 | 0.37% | 275,365 |
| Sep 8, 2025 | 130.03 | 130.38 | 129.46 | 130.21 | 129.80 | 0.18% | 857,511 |
| Sep 5, 2025 | 132.38 | 132.75 | 129.40 | 129.98 | 129.57 | -1.65% | 500,226 |
| Sep 4, 2025 | 131.11 | 132.21 | 130.94 | 132.16 | 131.74 | 1.08% | 336,610 |
| Sep 3, 2025 | 130.66 | 131.02 | 129.83 | 130.75 | 130.33 | -0.17% | 382,642 |
| Sep 2, 2025 | 131.09 | 131.09 | 129.78 | 130.97 | 130.55 | -0.76% | 305,046 |
| Aug 29, 2025 | 131.83 | 132.34 | 131.59 | 131.97 | 131.55 | 0.19% | 646,315 |
| Aug 28, 2025 | 131.81 | 131.84 | 131.34 | 131.72 | 131.30 | 0.11% | 572,809 |
| Aug 27, 2025 | 131.08 | 132.03 | 131.08 | 131.57 | 131.15 | 0.14% | 334,977 |
| Aug 26, 2025 | 130.12 | 131.42 | 130.08 | 131.39 | 130.97 | 0.73% | 361,991 |
| Aug 25, 2025 | 130.94 | 131.18 | 130.37 | 130.44 | 130.03 | -0.55% | 367,084 |
| Aug 22, 2025 | 129.21 | 131.45 | 129.21 | 131.16 | 130.74 | 1.97% | 284,688 |
| Aug 21, 2025 | 128.55 | 128.92 | 127.87 | 128.63 | 128.22 | -0.32% | 243,531 |
| Aug 20, 2025 | 128.61 | 129.34 | 128.07 | 129.04 | 128.63 | 0.42% | 747,735 |