Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
125.95
+1.62 (1.30%)
Nov 21, 2025, 4:00 PM EST - Market closed
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 125.20 | 126.66 | 124.47 | 125.95 | 125.95 | 1.30% | 891,537 |
| Nov 20, 2025 | 126.60 | 127.50 | 124.29 | 124.33 | 124.33 | -0.91% | 933,723 |
| Nov 19, 2025 | 125.07 | 125.67 | 124.56 | 125.47 | 125.47 | 0.40% | 622,437 |
| Nov 18, 2025 | 124.54 | 125.88 | 124.34 | 124.97 | 124.97 | -0.07% | 688,040 |
| Nov 17, 2025 | 127.70 | 127.70 | 124.63 | 125.06 | 125.06 | -2.08% | 858,405 |
| Nov 14, 2025 | 128.33 | 128.55 | 127.24 | 127.71 | 127.71 | -0.88% | 585,040 |
| Nov 13, 2025 | 130.38 | 130.91 | 128.68 | 128.84 | 128.84 | -1.46% | 680,521 |
| Nov 12, 2025 | 129.75 | 131.37 | 129.75 | 130.75 | 130.75 | 0.87% | 351,061 |
| Nov 11, 2025 | 129.20 | 130.02 | 128.94 | 129.62 | 129.62 | 0.45% | 356,486 |
| Nov 10, 2025 | 128.87 | 129.47 | 128.33 | 129.04 | 129.04 | 0.36% | 501,349 |
| Nov 7, 2025 | 127.26 | 128.58 | 126.76 | 128.58 | 128.58 | 0.78% | 495,830 |
| Nov 6, 2025 | 128.05 | 128.41 | 127.04 | 127.58 | 127.58 | -0.45% | 458,278 |
| Nov 5, 2025 | 127.72 | 128.68 | 127.08 | 128.16 | 128.16 | 0.41% | 396,336 |
| Nov 4, 2025 | 126.52 | 127.96 | 126.30 | 127.64 | 127.64 | 0.42% | 493,175 |
| Nov 3, 2025 | 127.41 | 127.41 | 125.86 | 127.11 | 127.11 | -0.32% | 404,788 |
| Oct 31, 2025 | 126.66 | 127.83 | 126.63 | 127.52 | 127.52 | 0.33% | 554,205 |
| Oct 30, 2025 | 126.67 | 128.62 | 126.67 | 127.10 | 127.10 | 0.18% | 621,580 |
| Oct 29, 2025 | 127.94 | 128.14 | 126.40 | 126.87 | 126.87 | -1.74% | 1,053,706 |
| 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 |