Vanguard Financials Index Fund ETF Shares (VFH) Historical Stock Data
96.40 ↑0.37 (0.39%)
As of April 18, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, VFH is down -0.14% a day on average. There have been 14 days where Vanguard Financials Index Fund ETF Shares closed green and 16 days where VFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 99.75 | 101.25 | ↑$1.50 (1.50%) | 99.55 | 101.39 | 401.44K |
| 2024-03-19 | 99.40 | 99.85 | ↑$0.45 (0.45%) | 99.40 | 99.93 | 278.30K |
| 2024-03-18 | 99.27 | 99.34 | ↑$0.07 (0.07%) | 98.82 | 99.59 | 314.41K |
| 2024-03-15 | 98.58 | 99.05 | ↑$0.47 (0.48%) | 98.40 | 99.50 | 340.87K |
| 2024-03-14 | 100.01 | 99.09 | ↓$0.92 (-0.92%) | 98.50 | 100.24 | 347.05K |
| 2024-03-13 | 99.47 | 99.91 | ↑$0.44 (0.44%) | 99.47 | 100.18 | 336.66K |
| 2024-03-12 | 99.17 | 99.40 | ↑$0.23 (0.23%) | 98.83 | 99.67 | 567.17K |
| 2024-03-11 | 98.66 | 99.04 | ↑$0.38 (0.39%) | 98.43 | 99.18 | 422.73K |
| 2024-03-08 | 98.96 | 98.92 | ↓$0.04 (-0.04%) | 98.81 | 99.54 | 274.44K |
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