Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
130.44
-0.72 (-0.55%)
At close: Aug 25, 2025, 4:00 PM
131.48
+1.04 (0.80%)
After-hours: Aug 25, 2025, 6:44 PM EDT
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 130.94 | 131.18 | 130.37 | 130.44 | - | -0.55% | 350,167 |
| Aug 22, 2025 | 129.21 | 131.45 | 129.21 | 131.16 | 131.16 | 1.97% | 284,688 |
| Aug 21, 2025 | 128.55 | 128.92 | 127.87 | 128.63 | 128.63 | -0.32% | 243,531 |
| Aug 20, 2025 | 128.61 | 129.34 | 128.07 | 129.04 | 129.04 | 0.42% | 747,735 |
| Aug 19, 2025 | 128.51 | 129.22 | 128.15 | 128.50 | 128.50 | 0.01% | 353,844 |
| Aug 18, 2025 | 128.18 | 128.60 | 127.90 | 128.49 | 128.49 | 0.12% | 257,371 |
| Aug 15, 2025 | 130.05 | 130.05 | 128.26 | 128.34 | 128.34 | -1.07% | 415,327 |
| Aug 14, 2025 | 128.91 | 129.79 | 128.55 | 129.73 | 129.73 | 0.43% | 476,085 |
| Aug 13, 2025 | 129.03 | 129.53 | 128.46 | 129.18 | 129.18 | 0.55% | 567,557 |
| Aug 12, 2025 | 127.26 | 128.51 | 127.26 | 128.47 | 128.47 | 1.45% | 2,135,909 |
| Aug 11, 2025 | 126.98 | 127.17 | 126.44 | 126.64 | 126.64 | -0.02% | 356,222 |
| Aug 8, 2025 | 126.20 | 126.99 | 125.92 | 126.66 | 126.66 | 0.89% | 626,788 |
| Aug 7, 2025 | 127.57 | 127.62 | 125.20 | 125.54 | 125.54 | -1.00% | 589,507 |
| Aug 6, 2025 | 126.59 | 127.02 | 126.16 | 126.81 | 126.81 | 0.40% | 416,624 |
| Aug 5, 2025 | 127.32 | 127.32 | 125.36 | 126.30 | 126.30 | -0.38% | 678,887 |
| Aug 4, 2025 | 125.78 | 126.81 | 125.65 | 126.78 | 126.78 | 1.24% | 537,627 |
| Aug 1, 2025 | 126.08 | 126.09 | 124.18 | 125.23 | 125.23 | -2.00% | 750,533 |
| Jul 31, 2025 | 128.20 | 129.24 | 127.50 | 127.78 | 127.78 | -0.56% | 582,270 |
| Jul 30, 2025 | 128.64 | 129.46 | 127.94 | 128.50 | 128.50 | -0.28% | 667,568 |
| Jul 29, 2025 | 129.94 | 130.13 | 128.62 | 128.86 | 128.86 | -0.52% | 384,722 |
| Jul 28, 2025 | 130.28 | 130.33 | 129.22 | 129.54 | 129.54 | -0.58% | 560,789 |
| Jul 25, 2025 | 129.48 | 130.43 | 129.15 | 130.30 | 130.30 | 0.69% | 472,310 |
| Jul 24, 2025 | 129.73 | 130.33 | 129.36 | 129.41 | 129.41 | -0.15% | 342,112 |
| Jul 23, 2025 | 129.02 | 129.69 | 128.43 | 129.61 | 129.61 | 0.68% | 356,711 |
| Jul 22, 2025 | 128.25 | 128.93 | 128.06 | 128.74 | 128.74 | 0.53% | 458,486 |
| Jul 21, 2025 | 128.61 | 129.48 | 128.01 | 128.06 | 128.06 | -0.32% | 574,414 |
| Jul 18, 2025 | 128.69 | 128.83 | 128.26 | 128.47 | 128.47 | 0.01% | 401,392 |
| Jul 17, 2025 | 126.70 | 128.59 | 126.70 | 128.46 | 128.46 | 1.10% | 436,449 |
| Jul 16, 2025 | 126.58 | 127.14 | 125.19 | 127.06 | 127.06 | 0.84% | 632,882 |
| Jul 15, 2025 | 127.98 | 128.11 | 126.00 | 126.00 | 126.00 | -1.82% | 671,242 |
| Jul 14, 2025 | 127.20 | 128.36 | 126.94 | 128.34 | 128.34 | 0.80% | 919,709 |
| Jul 11, 2025 | 127.77 | 127.86 | 127.14 | 127.32 | 127.32 | -1.06% | 235,337 |
| Jul 10, 2025 | 127.74 | 128.82 | 127.67 | 128.68 | 128.68 | 0.64% | 461,545 |
| Jul 9, 2025 | 128.10 | 128.19 | 127.29 | 127.86 | 127.86 | 0.35% | 313,785 |
| Jul 8, 2025 | 128.10 | 128.37 | 127.36 | 127.42 | 127.42 | -0.79% | 479,481 |
| Jul 7, 2025 | 129.42 | 129.79 | 127.79 | 128.44 | 128.44 | -0.88% | 686,080 |
| Jul 3, 2025 | 128.64 | 129.82 | 128.56 | 129.58 | 129.58 | 0.97% | 411,239 |
| Jul 2, 2025 | 128.34 | 128.34 | 127.43 | 128.33 | 128.33 | 0.16% | 390,240 |
| Jul 1, 2025 | 126.87 | 128.35 | 126.87 | 128.13 | 128.13 | 0.65% | 542,866 |
| Jun 30, 2025 | 126.99 | 127.46 | 126.66 | 127.30 | 127.30 | 0.92% | 419,450 |
| Jun 27, 2025 | 125.80 | 126.87 | 125.57 | 126.14 | 126.14 | 0.27% | 316,480 |
| Jun 26, 2025 | 124.78 | 125.89 | 124.72 | 125.80 | 125.80 | 0.54% | 398,484 |
| Jun 25, 2025 | 125.61 | 125.61 | 124.89 | 125.12 | 124.65 | -0.28% | 353,673 |
| Jun 24, 2025 | 124.78 | 125.94 | 124.78 | 125.47 | 125.00 | 1.46% | 310,765 |
| Jun 23, 2025 | 122.03 | 123.73 | 121.17 | 123.66 | 123.20 | 1.24% | 381,584 |
| Jun 20, 2025 | 122.25 | 122.60 | 121.78 | 122.15 | 121.69 | 0.32% | 216,227 |
| Jun 18, 2025 | 121.58 | 122.93 | 121.50 | 121.76 | 121.31 | 0.19% | 336,491 |
| Jun 17, 2025 | 121.80 | 122.22 | 121.24 | 121.53 | 121.08 | -0.73% | 389,205 |
| Jun 16, 2025 | 121.84 | 123.28 | 121.84 | 122.42 | 121.96 | 1.20% | 850,015 |
| Jun 13, 2025 | 121.92 | 122.16 | 120.67 | 120.97 | 120.52 | -2.10% | 480,563 |