Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
131.66
-0.63 (-0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 132.02 | 132.34 | 131.52 | 131.66 | 131.66 | -0.48% | 1,284,812 |
| Sep 11, 2025 | 130.36 | 132.40 | 130.36 | 132.29 | 132.29 | 1.54% | 646,576 |
| Sep 10, 2025 | 130.44 | 130.94 | 129.81 | 130.29 | 130.29 | -0.31% | 335,380 |
| Sep 9, 2025 | 129.99 | 131.24 | 129.99 | 130.69 | 130.69 | 0.37% | 275,365 |
| Sep 8, 2025 | 130.03 | 130.38 | 129.46 | 130.21 | 130.21 | 0.18% | 857,511 |
| Sep 5, 2025 | 132.38 | 132.75 | 129.40 | 129.98 | 129.98 | -1.65% | 500,226 |
| Sep 4, 2025 | 131.11 | 132.21 | 130.94 | 132.16 | 132.16 | 1.08% | 336,610 |
| Sep 3, 2025 | 130.66 | 131.02 | 129.83 | 130.75 | 130.75 | -0.17% | 382,642 |
| Sep 2, 2025 | 131.09 | 131.09 | 129.78 | 130.97 | 130.97 | -0.76% | 305,046 |
| Aug 29, 2025 | 131.83 | 132.34 | 131.59 | 131.97 | 131.97 | 0.19% | 646,315 |
| Aug 28, 2025 | 131.81 | 131.84 | 131.34 | 131.72 | 131.72 | 0.11% | 572,809 |
| Aug 27, 2025 | 131.08 | 132.03 | 131.08 | 131.57 | 131.57 | 0.14% | 334,977 |
| Aug 26, 2025 | 130.12 | 131.42 | 130.08 | 131.39 | 131.39 | 0.73% | 361,991 |
| Aug 25, 2025 | 130.94 | 131.18 | 130.37 | 130.44 | 130.44 | -0.55% | 367,084 |
| 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 |