Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
118.03
-2.48 (-2.06%)
At close: Mar 28, 2025, 4:00 PM
117.93
-0.10 (-0.08%)
After-hours: Mar 28, 2025, 7:59 PM EDT

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025120.12120.70117.65118.03118.03-2.06%318,837
Mar 27, 2025120.67121.23119.69120.51120.51-0.33%359,316
Mar 26, 2025121.75122.57120.44120.91120.91-0.44%406,742
Mar 25, 2025121.37121.69120.72121.44121.440.09%369,676
Mar 24, 2025120.47121.65120.12121.33120.821.94%348,931
Mar 21, 2025118.59119.47117.97119.02118.52-0.30%338,344
Mar 20, 2025118.62120.30118.55119.38118.880.07%313,802
Mar 19, 2025118.17120.00117.59119.30118.801.14%432,086
Mar 18, 2025118.18118.53117.47117.96117.47-0.25%350,680
Mar 17, 2025116.40118.72116.33118.25117.761.23%589,535
Mar 14, 2025115.05116.95114.58116.81116.322.40%486,146
Mar 13, 2025115.03115.70113.65114.07113.59-0.71%1,047,330
Mar 12, 2025116.00116.06113.75114.89114.410.30%838,034
Mar 11, 2025115.23115.75113.80114.55114.07-0.71%1,472,230
Mar 10, 2025116.55117.07114.15115.37114.89-2.80%861,018
Mar 7, 2025118.68119.14116.40118.69118.19-0.40%662,747
Mar 6, 2025119.89120.62118.47119.17118.67-1.70%715,200
Mar 5, 2025120.56121.88119.63121.23120.720.61%582,951
Mar 4, 2025123.51123.51119.63120.50120.00-3.52%1,030,474
Mar 3, 2025126.62127.21124.00124.89124.37-0.97%833,464
Feb 28, 2025124.22126.24123.73126.11125.582.00%446,878
Feb 27, 2025123.54125.35123.37123.64123.120.45%474,345
Feb 26, 2025123.29124.22122.87123.09122.58-0.04%244,446
Feb 25, 2025123.95124.24121.76123.14122.62-0.28%505,553
Feb 24, 2025123.68124.54122.71123.49122.970.18%365,498
Feb 21, 2025125.35125.46122.97123.27122.75-1.49%492,471
Feb 20, 2025127.05127.05124.29125.14124.62-1.61%308,490
Feb 19, 2025127.03127.36126.57127.19126.66-0.12%282,019
Feb 18, 2025126.76127.37126.40127.34126.810.68%414,487
Feb 14, 2025126.52127.02126.34126.48125.950.10%684,243
Feb 13, 2025125.81126.43125.22126.35125.820.85%675,896
Feb 12, 2025125.05125.37124.30125.28124.76-0.52%398,663
Feb 11, 2025125.37126.08124.70125.93125.400.25%660,038
Feb 10, 2025127.02127.02125.17125.61125.08-0.83%452,263
Feb 7, 2025127.62127.67126.57126.66126.13-0.45%579,752
Feb 6, 2025127.08127.35126.43127.23126.700.75%510,422
Feb 5, 2025125.61126.34124.95126.28125.751.02%361,179
Feb 4, 2025125.12125.60124.66125.01124.49-0.10%448,331
Feb 3, 2025123.71125.48123.21125.13124.61-0.60%540,325
Jan 31, 2025126.86127.07125.69125.88125.35-0.64%780,023
Jan 30, 2025126.50127.29125.78126.69126.160.99%473,841
Jan 29, 2025125.08126.37125.05125.45124.930.03%446,525
Jan 28, 2025125.33125.86124.88125.41124.89-0.07%413,376
Jan 27, 2025124.12125.51123.80125.50124.980.86%459,578
Jan 24, 2025123.81124.67123.79124.43123.910.25%383,192
Jan 23, 2025123.62124.32123.56124.12123.600.51%386,454
Jan 22, 2025123.96123.98123.01123.49122.97-0.40%532,530
Jan 21, 2025123.40124.06123.34123.98123.460.96%681,862
Jan 17, 2025122.29122.97121.91122.80122.290.93%387,601
Jan 16, 2025121.11121.88120.90121.67121.160.50%830,166