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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025127.94128.14127.50127.49--1.26%325,254
Oct 28, 2025129.95130.06129.00129.12129.12-0.61%467,187
Oct 27, 2025130.02130.25129.70129.91129.910.39%304,041
Oct 24, 2025128.76129.80128.74129.41129.411.12%377,913
Oct 23, 2025128.06128.37127.37127.98127.980.20%423,197
Oct 22, 2025128.61128.61127.02127.73127.73-0.55%983,914
Oct 21, 2025128.28129.35128.24128.44128.44-0.01%666,712
Oct 20, 2025127.28128.70127.26128.45128.451.29%559,487
Oct 17, 2025126.07127.23125.73126.82126.820.85%502,191
Oct 16, 2025129.30129.30125.23125.75125.75-2.97%822,843
Oct 15, 2025130.55131.02128.79129.60129.60-0.23%744,199
Oct 14, 2025127.54130.78127.27129.90129.901.33%502,371
Oct 13, 2025127.90128.54127.42128.19128.191.03%318,899
Oct 10, 2025130.24130.77126.87126.88126.88-2.30%1,040,799
Oct 9, 2025130.55131.05129.56129.87129.87-0.41%366,349
Oct 8, 2025131.41131.41130.07130.41130.41-0.41%340,441
Oct 7, 2025131.49131.77130.47130.95130.950.07%345,296
Oct 6, 2025131.49131.89129.96130.86130.86-0.11%462,740
Oct 3, 2025130.22131.51130.22131.00131.000.75%291,720
Oct 2, 2025129.89130.28129.26130.03130.03-0.02%528,884
Oct 1, 2025130.67131.07130.05130.05130.05-0.91%339,543
Sep 30, 2025131.76132.28130.10131.24131.24-0.58%1,028,392
Sep 29, 2025132.06132.07131.20132.00132.000.36%758,196
Sep 26, 2025131.27132.13131.01131.53131.530.65%1,004,800
Sep 25, 2025130.53131.19130.12130.68130.68-0.25%482,940
Sep 24, 2025131.78131.99130.80131.01131.01-0.74%199,463
Sep 23, 2025132.53133.85131.68131.99131.57-0.45%1,159,369
Sep 22, 2025132.09132.74131.88132.58132.16-0.15%621,945
Sep 19, 2025132.88133.20132.16132.78132.360.05%476,734
Sep 18, 2025132.50133.50132.22132.71132.290.32%316,446
Sep 17, 2025131.30133.02131.13132.29131.871.00%1,169,216
Sep 16, 2025131.26131.29130.25130.98130.56-0.30%452,834
Sep 15, 2025132.05132.45131.19131.38130.96-0.21%451,553
Sep 12, 2025132.02132.34131.52131.66131.24-0.48%1,284,812
Sep 11, 2025130.36132.40130.36132.29131.871.54%646,576
Sep 10, 2025130.44130.94129.81130.29129.88-0.31%335,380
Sep 9, 2025129.99131.24129.99130.69130.270.37%275,365
Sep 8, 2025130.03130.38129.46130.21129.800.18%857,511
Sep 5, 2025132.38132.75129.40129.98129.57-1.65%500,226
Sep 4, 2025131.11132.21130.94132.16131.741.08%336,610
Sep 3, 2025130.66131.02129.83130.75130.33-0.17%382,642
Sep 2, 2025131.09131.09129.78130.97130.55-0.76%305,046
Aug 29, 2025131.83132.34131.59131.97131.550.19%646,315
Aug 28, 2025131.81131.84131.34131.72131.300.11%572,809
Aug 27, 2025131.08132.03131.08131.57131.150.14%334,977
Aug 26, 2025130.12131.42130.08131.39130.970.73%361,991
Aug 25, 2025130.94131.18130.37130.44130.03-0.55%367,084
Aug 22, 2025129.21131.45129.21131.16130.741.97%284,688
Aug 21, 2025128.55128.92127.87128.63128.22-0.32%243,531
Aug 20, 2025128.61129.34128.07129.04128.630.42%747,735