Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
117.95
+1.76 (1.51%)
At close: Jan 14, 2025, 4:00 PM
118.50
+0.55 (0.47%)
After-hours: Jan 14, 2025, 6:09 PM EST

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025116.90118.02116.69117.95117.951.51%448,092
Jan 13, 2025114.80116.27114.70116.19116.190.62%721,220
Jan 10, 2025117.28117.28114.98115.47115.47-2.52%708,259
Jan 8, 2025118.17118.52117.31118.46118.460.16%331,219
Jan 7, 2025119.23119.40117.62118.27118.27-0.26%438,021
Jan 6, 2025119.42120.10118.48118.58118.58-0.27%501,820
Jan 3, 2025118.57118.96117.58118.90118.900.91%629,140
Jan 2, 2025118.67119.21117.17117.83117.83-0.20%464,891
Dec 31, 2024118.52118.82117.75118.07118.070.02%449,411
Dec 30, 2024118.06118.61117.05118.05118.05-1.02%397,185
Dec 27, 2024119.66120.27118.49119.27119.27-0.70%338,633
Dec 26, 2024119.43120.24119.24120.11120.110.21%278,183
Dec 24, 2024118.64119.86118.43119.86119.861.27%178,915
Dec 23, 2024117.62118.49117.15118.36118.360.22%457,408
Dec 20, 2024116.20119.05115.91118.10118.101.39%1,156,689
Dec 19, 2024117.56118.41116.45116.48116.480.31%818,385
Dec 18, 2024120.48120.69116.06116.12116.12-3.91%690,746
Dec 17, 2024121.50121.50120.52120.84120.16-0.94%390,919
Dec 16, 2024122.12122.28121.60121.99121.300.16%437,359
Dec 13, 2024122.62122.68121.72121.79121.11-0.34%409,375
Dec 12, 2024123.05123.17122.18122.21121.52-0.44%240,728
Dec 11, 2024122.89122.90122.18122.75122.060.45%617,684
Dec 10, 2024122.57123.02121.62122.20121.51-0.22%387,513
Dec 9, 2024124.38124.48122.39122.47121.78-1.45%300,799
Dec 6, 2024124.16124.58123.78124.27123.570.19%292,874
Dec 5, 2024124.10124.90124.03124.03123.330.06%350,681
Dec 4, 2024124.17124.20123.37123.96123.26-0.25%368,628
Dec 3, 2024125.62125.62124.14124.27123.57-0.63%506,088
Dec 2, 2024126.42126.51124.70125.06124.36-0.90%469,236
Nov 29, 2024126.65126.77126.05126.20125.490.08%150,715
Nov 27, 2024126.13126.85125.93126.10125.390.25%331,399
Nov 26, 2024125.78126.04125.03125.78125.07-276,244
Nov 25, 2024125.56126.21125.41125.78125.070.79%393,481
Nov 22, 2024123.38124.90123.29124.79124.091.25%290,471
Nov 21, 2024122.48123.84122.07123.25122.561.24%887,750
Nov 20, 2024122.57122.57121.08121.74121.06-0.30%242,755
Nov 19, 2024121.60122.46121.24122.11121.42-0.46%393,611
Nov 18, 2024122.48122.94121.92122.68121.990.34%321,627
Nov 15, 2024121.73122.51121.67122.26121.570.46%479,973
Nov 14, 2024122.47122.56121.51121.70121.02-0.31%400,365
Nov 13, 2024122.65123.22121.98122.08121.39-0.23%650,213
Nov 12, 2024122.58122.91121.87122.36121.67-0.32%744,514
Nov 11, 2024122.03123.31121.84122.75122.061.84%739,802
Nov 8, 2024120.15121.12119.65120.53119.850.88%499,083
Nov 7, 2024121.12121.12119.18119.48118.81-1.72%1,296,528
Nov 6, 2024119.97121.75119.28121.57120.896.77%2,009,184
Nov 5, 2024112.56113.86112.56113.86113.221.14%468,434
Nov 4, 2024113.16113.25112.07112.58111.95-0.54%225,492
Nov 1, 2024113.57114.32113.19113.19112.55-0.04%346,495
Oct 31, 2024114.73114.94113.23113.23112.59-1.44%173,887
Oct 30, 2024114.43115.62114.43114.88114.230.59%103,254
Oct 29, 2024114.49114.90114.21114.21113.57-0.59%217,037
Oct 28, 2024114.03115.02114.03114.89114.241.33%153,847
Oct 25, 2024115.09115.28113.11113.38112.74-1.12%149,574
Oct 24, 2024114.49114.77113.96114.66114.020.16%212,685
Oct 23, 2024114.48114.81113.92114.48113.84-0.20%154,574
Oct 22, 2024114.39114.85113.84114.71114.07-0.10%135,625
Oct 21, 2024115.84115.94114.69114.83114.18-1.06%181,763
Oct 18, 2024116.08116.24115.51116.06115.410.03%146,287
Oct 17, 2024116.17116.43115.89116.03115.380.35%252,600
Oct 16, 2024114.76115.69114.49115.62114.971.23%190,766
Oct 15, 2024114.66115.41114.05114.22113.580.30%303,649
Oct 14, 2024113.33113.92112.86113.88113.240.77%245,837
Oct 11, 2024111.40113.18111.13113.01112.372.03%180,605
Oct 10, 2024111.08111.16110.34110.76110.14-0.22%355,618
Oct 9, 2024109.94111.31109.79111.00110.380.89%265,372
Oct 8, 2024109.86110.28109.63110.02109.400.54%101,843
Oct 7, 2024110.64110.69108.97109.43108.81-1.18%257,732
Oct 4, 2024109.96110.81109.57110.74110.121.72%129,600
Oct 3, 2024108.95109.09108.20108.87108.26-0.38%137,298
Oct 2, 2024109.12109.57108.63109.28108.670.07%149,631
Oct 1, 2024109.82109.82108.46109.20108.59-0.65%262,427
Sep 30, 2024109.30110.01108.84109.91109.290.29%216,084
Sep 27, 2024109.60110.26109.34109.59108.97-0.10%174,631
Sep 26, 2024109.57109.95109.19109.70108.540.52%142,930
Sep 25, 2024109.90110.10108.88109.13107.97-0.67%186,749
Sep 24, 2024110.50110.50109.53109.87108.70-0.91%262,517
Sep 23, 2024110.91111.31110.65110.88109.700.14%308,429
Sep 20, 2024110.86110.95110.27110.72109.55-0.44%214,599
Sep 19, 2024111.17111.40110.26111.21110.031.31%243,794
Sep 18, 2024110.02111.02109.49109.77108.61-0.16%305,118
Sep 17, 2024109.57110.47109.57109.95108.780.56%142,176
Sep 16, 2024108.44109.40108.44109.34108.181.24%200,345
Sep 13, 2024107.71108.29107.65108.00106.850.62%134,894
Sep 12, 2024107.14107.47106.32107.33106.190.41%148,617
Sep 11, 2024106.81107.06104.71106.89105.76-0.35%180,058
Sep 10, 2024108.71108.71106.10107.27106.13-0.99%533,910
Sep 9, 2024107.81109.02107.76108.34107.191.32%162,989
Sep 6, 2024108.69109.25106.67106.93105.80-1.58%224,298
Sep 5, 2024110.21110.25108.16108.65107.50-0.88%339,615
Sep 4, 2024109.89110.54109.22109.61108.45-0.13%271,217
Sep 3, 2024110.26111.00109.28109.75108.59-0.99%651,482
Aug 30, 2024110.02110.91109.62110.85109.670.97%276,495
Aug 29, 2024109.35110.26108.61109.79108.630.79%192,966
Aug 28, 2024108.39109.45108.22108.93107.770.27%176,636
Aug 27, 2024108.35108.74108.22108.64107.490.31%244,999
Aug 26, 2024108.43108.96108.13108.30107.150.26%326,520
Aug 23, 2024107.06108.32107.04108.02106.871.21%314,229
Aug 22, 2024106.40106.90106.32106.73105.600.40%407,382
Aug 21, 2024106.52106.65105.66106.30105.17-0.03%177,599