Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
121.76
+0.23 (0.19%)
Jun 18, 2025, 4:00 PM - Market closed

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025121.58122.93121.50121.76121.760.19%335,491
Jun 17, 2025121.80122.22121.24121.53121.53-0.73%389,205
Jun 16, 2025121.84123.28121.84122.42122.421.20%850,015
Jun 13, 2025121.92122.16120.67120.97120.97-2.10%480,563
Jun 12, 2025122.80123.60122.38123.56123.56-0.02%302,457
Jun 11, 2025123.95124.40123.20123.59123.59-0.11%308,983
Jun 10, 2025123.50123.77123.29123.72123.720.09%1,278,030
Jun 9, 2025124.41124.41122.86123.61123.61-0.47%792,047
Jun 6, 2025123.96124.46123.59124.19124.191.40%250,487
Jun 5, 2025123.03123.06121.99122.47122.47-0.24%258,830
Jun 4, 2025123.56123.80122.74122.77122.77-0.60%333,682
Jun 3, 2025122.79123.56121.78123.51123.510.41%292,906
Jun 2, 2025122.27123.04121.29123.00123.000.10%529,275
May 30, 2025122.32123.20121.81122.88122.880.12%209,339
May 29, 2025122.58122.76121.68122.73122.730.51%255,022
May 28, 2025122.93123.24122.00122.11122.11-0.76%294,022
May 27, 2025121.90123.05121.29123.05123.051.89%527,682
May 23, 2025119.59121.30119.44120.77120.77-0.32%244,725
May 22, 2025120.91121.89120.58121.16121.16-0.01%185,697
May 21, 2025123.14123.56121.17121.17121.17-2.31%255,983
May 20, 2025124.21124.48123.55124.03124.03-0.54%254,175
May 19, 2025123.73125.04123.62124.70124.700.01%317,313
May 16, 2025123.69124.87123.61124.69124.690.66%502,006
May 15, 2025123.00124.04123.00123.87123.870.56%487,304
May 14, 2025123.63123.71122.87123.18123.18-0.21%859,773
May 13, 2025123.05124.09123.00123.44123.440.55%1,087,558
May 12, 2025123.49123.49122.01122.76122.762.35%329,423
May 9, 2025120.20120.44119.63119.94119.94-0.04%317,538
May 8, 2025119.69121.14119.55119.99119.991.10%439,782
May 7, 2025118.48119.33118.25118.69118.690.57%306,222
May 6, 2025117.62118.93117.61118.02118.02-0.57%299,044
May 5, 2025118.43119.62118.02118.70118.70-0.46%344,108
May 2, 2025118.55119.68118.14119.25119.252.12%799,325
May 1, 2025116.62117.61116.10116.77116.770.05%486,692
Apr 30, 2025115.29117.14113.80116.71116.71-0.03%289,141
Apr 29, 2025115.60116.92115.13116.75116.750.99%261,079
Apr 28, 2025115.53116.48114.70115.61115.610.36%438,038
Apr 25, 2025115.20115.62114.44115.19115.19-0.44%237,233
Apr 24, 2025114.01115.89113.52115.70115.701.30%290,913
Apr 23, 2025115.14116.90113.89114.22114.221.23%529,510
Apr 22, 2025110.70113.05110.36112.83112.833.35%641,654
Apr 21, 2025110.79111.14107.98109.17109.17-2.18%514,563
Apr 17, 2025111.22112.75111.00111.60111.600.42%286,399
Apr 16, 2025112.48112.97110.33111.13111.13-1.56%428,795
Apr 15, 2025112.93114.24112.79112.89112.890.32%414,452
Apr 14, 2025112.82113.40111.62112.53112.531.18%504,386
Apr 11, 2025108.62111.77108.21111.22111.221.61%486,854
Apr 10, 2025111.37111.37106.34109.46109.46-3.21%809,315
Apr 9, 2025103.48113.99102.79113.09113.097.84%1,485,413
Apr 8, 2025109.68110.46103.27104.87104.87-0.46%1,162,621