Skip to main content
logo
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
130.64
-0.31 (-0.24%)
Oct 8, 2025, 2:41 PM EDT - Market open

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025131.41131.41130.07130.89--0.05%210,949
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
Aug 19, 2025128.51129.22128.15128.50128.090.01%353,844
Aug 18, 2025128.18128.60127.90128.49128.080.12%257,371
Aug 15, 2025130.05130.05128.26128.34127.93-1.07%415,327
Aug 14, 2025128.91129.79128.55129.73129.320.43%476,085
Aug 13, 2025129.03129.53128.46129.18128.770.55%567,557
Aug 12, 2025127.26128.51127.26128.47128.061.45%2,135,909
Aug 11, 2025126.98127.17126.44126.64126.24-0.02%356,222
Aug 8, 2025126.20126.99125.92126.66126.260.89%626,788
Aug 7, 2025127.57127.62125.20125.54125.14-1.00%589,507
Aug 6, 2025126.59127.02126.16126.81126.410.40%416,624
Aug 5, 2025127.32127.32125.36126.30125.90-0.38%678,887
Aug 4, 2025125.78126.81125.65126.78126.381.24%537,627
Aug 1, 2025126.08126.09124.18125.23124.83-2.00%750,533
Jul 31, 2025128.20129.24127.50127.78127.37-0.56%582,270
Jul 30, 2025128.64129.46127.94128.50128.09-0.28%667,568