Vanguard Financials Index Fund ETF Shares (VFH) Historical Stock Data
97.76 ↑0.10 (0.10%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VFH is down -0.17% a day on average. There have been 13 days where Vanguard Financials Index Fund ETF Shares closed green and 17 days where VFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 97.60 | 97.76 | ↑$0.16 (0.16%) | 97.60 | 99.06 | 263.87K |
| 2024-04-30 | 98.42 | 97.66 | ↓$0.76 (-0.77%) | 97.66 | 98.67 | 235.42K |
| 2024-04-29 | 99.00 | 98.74 | ↓$0.26 (-0.26%) | 98.47 | 99.37 | 302.89K |
| 2024-04-26 | 98.93 | 98.93 | ↑$0.00 (0.00%) | 98.72 | 99.51 | 203.80K |
| 2024-04-25 | 99.14 | 99.12 | ↓$0.02 (-0.02%) | 98.25 | 99.34 | 185.25K |
| 2024-04-24 | 99.60 | 99.72 | ↑$0.12 (0.12%) | 99.27 | 99.87 | 658.33K |
| 2024-04-23 | 99.39 | 99.82 | ↑$0.43 (0.43%) | 99.22 | 100.03 | 245.13K |
| 2024-04-22 | 98.14 | 99.06 | ↑$0.92 (0.94%) | 97.84 | 99.49 | 350.74K |
| 2024-04-19 | 96.82 | 97.75 | ↑$0.93 (0.96%) | 96.78 | 97.88 | 328.35K |
| 2024-04-18 | 96.45 | 96.40 | ↓$0.05 (-0.05%) | 96.19 | 97.23 | 271.87K |
| 2024-04-17 | 96.38 | 96.03 | ↓$0.35 (-0.36%) | 95.71 | 96.68 | 222.70K |
| 2024-04-16 | 96.56 | 95.90 | ↓$0.66 (-0.68%) | 95.67 | 96.62 | 365.17K |
| 2024-04-15 | 98.27 | 96.48 | ↓$1.79 (-1.82%) | 96.21 | 98.75 | 334.31K |
| 2024-04-12 | 97.83 | 97.18 | ↓$0.65 (-0.66%) | 96.87 | 98.24 | 682.02K |
| 2024-04-11 | 99.14 | 98.62 | ↓$0.52 (-0.52%) | 97.89 | 99.30 | 220.17K |
| 2024-04-10 | 99.57 | 99.11 | ↓$0.46 (-0.46%) | 98.78 | 100.12 | 541.35K |
| 2024-04-09 | 101.53 | 100.76 | ↓$0.77 (-0.76%) | 100.00 | 101.64 | 208.97K |
| 2024-04-08 | 100.91 | 101.37 | ↑$0.46 (0.46%) | 100.87 | 101.52 | 159.12K |
| 2024-04-05 | 100.07 | 100.68 | ↑$0.61 (0.61%) | 99.90 | 101.01 | 284.63K |
| 2024-04-04 | 101.72 | 99.83 | ↓$1.89 (-1.86%) | 99.72 | 102.02 | 320.77K |
| 2024-04-03 | 100.92 | 100.96 | ↑$0.04 (0.04%) | 100.75 | 101.62 | 426.18K |
| 2024-04-02 | 101.16 | 100.94 | ↓$0.22 (-0.22%) | 100.75 | 101.28 | 253.20K |
| 2024-04-01 | 102.46 | 101.53 | ↓$0.93 (-0.91%) | 101.48 | 102.50 | 256.48K |
| 2024-03-29 | 102.00 | 102.39 | ↑$0.39 (0.38%) | 101.84 | 102.60 | 306.86K |
| 2024-03-28 | 102.00 | 102.39 | ↑$0.39 (0.38%) | 101.84 | 102.60 | 306.84K |
| 2024-03-27 | 101.07 | 101.93 | ↑$0.86 (0.85%) | 100.91 | 101.93 | 352.43K |
| 2024-03-26 | 100.84 | 100.58 | ↓$0.26 (-0.26%) | 100.45 | 100.95 | 331K |
| 2024-03-25 | 100.61 | 100.49 | ↓$0.12 (-0.12%) | 100.33 | 100.78 | 230.35K |
| 2024-03-22 | 101.88 | 100.49 | ↓$1.39 (-1.36%) | 100.49 | 102.12 | 287.33K |
| 2024-03-21 | 101.62 | 102.26 | ↑$0.64 (0.63%) | 101.57 | 102.52 | 269.85K |
Create an account or log in to view more rows.
$VFH Tomorrow
$VFH we back boys
$VFH gimme gimme
$VFH who loaded up??
$VFH starting to gap up a little
$VFH Ride this train. You won't regret.
$VFH come on I wana jump up and down
$VFH Yolo
$VFH run it!
$VFH I don't know shit
but I know I'm holdin till I at least triple up