Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
114.22
+1.39 (1.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 115.14 | 116.90 | 113.89 | 114.22 | 114.22 | 1.23% | 529,510 |
| Apr 22, 2025 | 110.70 | 113.05 | 110.36 | 112.83 | 112.83 | 3.35% | 641,654 |
| Apr 21, 2025 | 110.79 | 111.14 | 107.98 | 109.17 | 109.17 | -2.18% | 514,563 |
| Apr 17, 2025 | 111.22 | 112.75 | 111.00 | 111.60 | 111.60 | 0.42% | 286,399 |
| Apr 16, 2025 | 112.48 | 112.97 | 110.33 | 111.13 | 111.13 | -1.56% | 428,795 |
| Apr 15, 2025 | 112.93 | 114.24 | 112.79 | 112.89 | 112.89 | 0.32% | 414,452 |
| Apr 14, 2025 | 112.82 | 113.40 | 111.62 | 112.53 | 112.53 | 1.18% | 504,386 |
| Apr 11, 2025 | 108.62 | 111.77 | 108.21 | 111.22 | 111.22 | 1.61% | 486,854 |
| Apr 10, 2025 | 111.37 | 111.37 | 106.34 | 109.46 | 109.46 | -3.21% | 809,315 |
| Apr 9, 2025 | 103.48 | 113.99 | 102.79 | 113.09 | 113.09 | 7.84% | 1,485,413 |
| Apr 8, 2025 | 109.68 | 110.46 | 103.27 | 104.87 | 104.87 | -0.46% | 1,162,621 |
| Apr 7, 2025 | 102.41 | 109.29 | 100.87 | 105.35 | 105.35 | -0.34% | 3,257,852 |
| Apr 4, 2025 | 109.98 | 110.53 | 105.50 | 105.71 | 105.71 | -7.15% | 1,449,746 |
| Apr 3, 2025 | 115.58 | 116.52 | 113.75 | 113.85 | 113.85 | -5.57% | 1,095,851 |
| Apr 2, 2025 | 118.24 | 120.90 | 118.21 | 120.56 | 120.56 | 1.00% | 268,060 |
| Apr 1, 2025 | 118.98 | 119.89 | 117.98 | 119.37 | 119.37 | -0.08% | 387,271 |
| Mar 31, 2025 | 116.80 | 119.97 | 116.51 | 119.47 | 119.47 | 1.22% | 326,842 |
| Mar 28, 2025 | 120.12 | 120.70 | 117.65 | 118.03 | 118.03 | -2.06% | 318,967 |
| Mar 27, 2025 | 120.67 | 121.23 | 119.69 | 120.51 | 120.51 | -0.33% | 359,316 |
| Mar 26, 2025 | 121.75 | 122.57 | 120.44 | 120.91 | 120.91 | -0.44% | 406,742 |
| Mar 25, 2025 | 121.37 | 121.69 | 120.72 | 121.44 | 121.44 | 0.09% | 369,676 |
| Mar 24, 2025 | 120.47 | 121.65 | 120.12 | 121.33 | 120.82 | 1.94% | 348,931 |
| Mar 21, 2025 | 118.59 | 119.47 | 117.97 | 119.02 | 118.52 | -0.30% | 338,344 |
| Mar 20, 2025 | 118.62 | 120.30 | 118.55 | 119.38 | 118.88 | 0.07% | 313,802 |
| Mar 19, 2025 | 118.17 | 120.00 | 117.59 | 119.30 | 118.80 | 1.14% | 432,086 |
| Mar 18, 2025 | 118.18 | 118.53 | 117.47 | 117.96 | 117.47 | -0.25% | 350,680 |
| Mar 17, 2025 | 116.40 | 118.72 | 116.33 | 118.25 | 117.76 | 1.23% | 589,535 |
| Mar 14, 2025 | 115.05 | 116.95 | 114.58 | 116.81 | 116.32 | 2.40% | 486,146 |
| Mar 13, 2025 | 115.03 | 115.70 | 113.65 | 114.07 | 113.59 | -0.71% | 1,047,330 |
| Mar 12, 2025 | 116.00 | 116.06 | 113.75 | 114.89 | 114.41 | 0.30% | 838,034 |
| Mar 11, 2025 | 115.23 | 115.75 | 113.80 | 114.55 | 114.07 | -0.71% | 1,472,230 |
| Mar 10, 2025 | 116.55 | 117.07 | 114.15 | 115.37 | 114.89 | -2.80% | 861,018 |
| Mar 7, 2025 | 118.68 | 119.14 | 116.40 | 118.69 | 118.19 | -0.40% | 662,747 |
| Mar 6, 2025 | 119.89 | 120.62 | 118.47 | 119.17 | 118.67 | -1.70% | 715,200 |
| Mar 5, 2025 | 120.56 | 121.88 | 119.63 | 121.23 | 120.72 | 0.61% | 582,951 |
| Mar 4, 2025 | 123.51 | 123.51 | 119.63 | 120.50 | 120.00 | -3.52% | 1,030,474 |
| Mar 3, 2025 | 126.62 | 127.21 | 124.00 | 124.89 | 124.37 | -0.97% | 833,464 |
| Feb 28, 2025 | 124.22 | 126.24 | 123.73 | 126.11 | 125.58 | 2.00% | 446,878 |
| Feb 27, 2025 | 123.54 | 125.35 | 123.37 | 123.64 | 123.12 | 0.45% | 474,345 |
| Feb 26, 2025 | 123.29 | 124.22 | 122.87 | 123.09 | 122.58 | -0.04% | 244,446 |
| Feb 25, 2025 | 123.95 | 124.24 | 121.76 | 123.14 | 122.62 | -0.28% | 505,553 |
| Feb 24, 2025 | 123.68 | 124.54 | 122.71 | 123.49 | 122.97 | 0.18% | 365,498 |
| Feb 21, 2025 | 125.35 | 125.46 | 122.97 | 123.27 | 122.75 | -1.49% | 492,471 |
| Feb 20, 2025 | 127.05 | 127.05 | 124.29 | 125.14 | 124.62 | -1.61% | 308,490 |
| Feb 19, 2025 | 127.03 | 127.36 | 126.57 | 127.19 | 126.66 | -0.12% | 282,019 |
| Feb 18, 2025 | 126.76 | 127.37 | 126.40 | 127.34 | 126.81 | 0.68% | 414,487 |
| Feb 14, 2025 | 126.52 | 127.02 | 126.34 | 126.48 | 125.95 | 0.10% | 684,243 |
| Feb 13, 2025 | 125.81 | 126.43 | 125.22 | 126.35 | 125.82 | 0.85% | 675,896 |
| Feb 12, 2025 | 125.05 | 125.37 | 124.30 | 125.28 | 124.76 | -0.52% | 398,663 |
| Feb 11, 2025 | 125.37 | 126.08 | 124.70 | 125.93 | 125.40 | 0.25% | 660,038 |