Vanguard Financials Index Fund ETF Shares (VFH) Historical Stock Data
120.11 ↑0.25 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFH is down -0.20% a day on average. There have been 12 days where Vanguard Financials Index Fund ETF Shares closed green and 18 days where VFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 119.43 | 120.11 | ↑$0.68 (0.57%) | 119.24 | 120.24 | 278.07K |
| 2024-12-24 | 118.64 | 119.86 | ↑$1.22 (1.03%) | 118.43 | 119.86 | 178.92K |
| 2024-12-23 | 117.62 | 118.36 | ↑$0.74 (0.63%) | 117.15 | 118.49 | 457.41K |
| 2024-12-20 | 116.20 | 118.10 | ↑$1.90 (1.64%) | 115.91 | 119.05 | 1.16M |
| 2024-12-19 | 117.56 | 116.48 | ↓$1.08 (-0.92%) | 116.45 | 118.41 | 818.05K |
| 2024-12-18 | 120.48 | 116.12 | ↓$4.36 (-3.62%) | 116.06 | 120.69 | 690.14K |
| 2024-12-17 | 121.50 | 120.84 | ↓$0.66 (-0.54%) | 120.52 | 121.50 | 389.80K |
| 2024-12-16 | 122.12 | 121.99 | ↓$0.13 (-0.11%) | 121.60 | 122.28 | 437.26K |
| 2024-12-13 | 122.62 | 121.79 | ↓$0.83 (-0.68%) | 121.72 | 122.68 | 409.37K |
| 2024-12-12 | 123.05 | 122.21 | ↓$0.84 (-0.68%) | 122.18 | 123.17 | 240.69K |
| 2024-12-11 | 122.89 | 122.75 | ↓$0.14 (-0.11%) | 122.18 | 122.90 | 617.63K |
| 2024-12-10 | 122.57 | 122.20 | ↓$0.37 (-0.30%) | 121.63 | 123.01 | 387.22K |
| 2024-12-09 | 124.38 | 122.47 | ↓$1.91 (-1.54%) | 122.39 | 124.44 | 300.78K |
| 2024-12-06 | 124.16 | 124.27 | ↑$0.11 (0.09%) | 123.78 | 124.58 | 292.51K |
| 2024-12-05 | 124.10 | 124.03 | ↓$0.07 (-0.06%) | 124.03 | 124.90 | 350.34K |
| 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 |
Create an account or log in to view more rows.
$VFH rubbish
$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.