Vanguard Financials Index Fund ETF Shares (VFH) Historical Stock Data
123.96 ↓0.31 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFH is down -0.07% a day on average. There have been 15 days where Vanguard Financials Index Fund ETF Shares closed green and 15 days where VFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 124.17 | 123.96 | ↓$0.21 (-0.17%) | 123.39 | 124.20 | 368.31K |
| 2024-12-03 | 125.62 | 124.27 | ↓$1.35 (-1.07%) | 124.14 | 125.62 | 506.06K |
| 2024-12-02 | 126.42 | 125.06 | ↓$1.36 (-1.08%) | 124.70 | 126.49 | 468.81K |
| 2024-11-29 | 126.65 | 126.20 | ↓$0.45 (-0.36%) | 126.05 | 126.73 | 150.72K |
| 2024-11-27 | 126.13 | 126.10 | ↓$0.03 (-0.02%) | 125.93 | 126.82 | 331.07K |
| 2024-11-26 | 125.78 | 125.78 | ↑$0.00 (0.00%) | 125.03 | 126.04 | 276.18K |
| 2024-11-25 | 125.56 | 125.78 | ↑$0.22 (0.18%) | 125.44 | 126.17 | 393.22K |
| 2024-11-22 | 123.38 | 124.79 | ↑$1.41 (1.14%) | 123.38 | 124.90 | 290.44K |
| 2024-11-21 | 122.48 | 123.25 | ↑$0.77 (0.63%) | 122.07 | 123.84 | 887.32K |
| 2024-11-20 | 122.57 | 121.74 | ↓$0.83 (-0.68%) | 121.08 | 122.57 | 242.53K |
| 2024-11-19 | 121.60 | 122.11 | ↑$0.51 (0.42%) | 121.24 | 122.46 | 328.91K |
| 2024-11-18 | 122.48 | 122.68 | ↑$0.20 (0.16%) | 121.92 | 122.94 | 287.46K |
| 2024-11-15 | 121.73 | 122.26 | ↑$0.53 (0.44%) | 121.67 | 122.51 | 479.95K |
| 2024-11-14 | 122.47 | 121.70 | ↓$0.77 (-0.63%) | 121.51 | 122.56 | 399.92K |
| 2024-11-13 | 122.65 | 122.08 | ↓$0.57 (-0.46%) | 121.98 | 123.21 | 649.46K |
| 2024-11-12 | 122.58 | 122.36 | ↓$0.22 (-0.18%) | 121.88 | 122.91 | 744.48K |
| 2024-11-11 | 122.03 | 122.75 | ↑$0.72 (0.59%) | 121.92 | 123.31 | 739.74K |
| 2024-11-08 | 120.15 | 120.53 | ↑$0.38 (0.32%) | 119.65 | 121.12 | 498.91K |
| 2024-11-07 | 121.12 | 119.48 | ↓$1.64 (-1.35%) | 119.18 | 121.12 | 1.30M |
| 2024-11-06 | 119.97 | 121.57 | ↑$1.60 (1.33%) | 119.28 | 121.75 | 2.01M |
| 2024-11-05 | 112.56 | 113.86 | ↑$1.30 (1.15%) | 112.56 | 113.86 | 468.37K |
| 2024-11-04 | 113.16 | 112.58 | ↓$0.58 (-0.51%) | 112.07 | 113.18 | 225.40K |
| 2024-11-01 | 113.57 | 113.19 | ↓$0.38 (-0.33%) | 113.19 | 114.32 | 346.50K |
| 2024-10-31 | 114.73 | 113.23 | ↓$1.50 (-1.31%) | 113.23 | 114.94 | 173.84K |
| 2024-10-30 | 114.43 | 114.88 | ↑$0.45 (0.39%) | 114.43 | 115.62 | 103.22K |
| 2024-10-29 | 114.49 | 114.21 | ↓$0.28 (-0.24%) | 114.21 | 114.90 | 216.99K |
| 2024-10-28 | 114.03 | 114.89 | ↑$0.86 (0.75%) | 114.03 | 115.02 | 153.70K |
| 2024-10-25 | 115.09 | 113.38 | ↓$1.71 (-1.49%) | 113.11 | 115.18 | 149.46K |
| 2024-10-24 | 114.49 | 114.66 | ↑$0.17 (0.15%) | 113.96 | 114.77 | 212.64K |
| 2024-10-23 | 114.48 | 114.48 | ↑$0.00 (0.00%) | 113.93 | 114.78 | 154.57K |
Create an account or log in to view more rows.
$VFH when this finally break out we could see huge upside
$VFH Very bullish action
$VFH lets go!!
$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