Skip to main content

Vanguard Financials ETF (NY:VFH)

126.88 -2.99 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 130.24 130.77 126.87 126.88 1,040,744 -2.99(-2.30%)
Oct 09, 2025 130.55 131.05 129.56 129.87 366,349 -0.54(-0.41%)
Oct 08, 2025 131.41 131.41 130.07 130.41 340,436 -0.54(-0.41%)
Oct 07, 2025 131.49 131.77 130.47 130.95 345,293 +0.09(+0.07%)
Oct 06, 2025 131.49 131.89 129.96 130.86 462,741 -0.14(-0.11%)
Oct 03, 2025 130.22 131.51 130.22 131.00 291,721 +0.97(+0.75%)
Oct 02, 2025 129.89 130.28 129.26 130.03 528,885 -0.02(-0.02%)
Oct 01, 2025 130.67 131.07 130.05 130.05 339,525 -1.19(-0.91%)
Sep 30, 2025 131.76 132.28 130.10 131.24 1,028,392 -0.76(-0.58%)
Sep 29, 2025 132.06 132.07 131.20 132.00 758,196 +0.47(+0.36%)
Sep 26, 2025 131.27 132.13 131.01 131.53 1,005,500 +0.85(+0.65%)
Sep 25, 2025 130.53 131.19 130.12 130.68 482,929 -0.33(-0.25%)
Sep 24, 2025 131.78 131.99 130.80 131.01 199,361 -0.56(-0.43%)
Sep 23, 2025 132.11 133.42 131.26 131.57 1,163,061 -0.59(-0.44%)
Sep 22, 2025 131.67 132.32 131.46 132.16 623,905 -0.20(-0.15%)
Sep 19, 2025 132.46 132.78 131.74 132.36 478,252 +0.07(+0.05%)
Sep 18, 2025 132.08 133.08 131.80 132.29 317,453 +0.42(+0.32%)
Sep 17, 2025 130.88 132.60 130.71 131.87 1,172,938 +1.31(+1.00%)
Sep 16, 2025 130.84 130.87 129.84 130.56 454,271 -0.40(-0.30%)
Sep 15, 2025 131.63 132.03 130.77 130.96 452,983 -0.28(-0.21%)
Sep 12, 2025 131.60 131.92 131.10 131.24 1,288,904 -0.63(-0.48%)
Sep 11, 2025 129.95 131.98 129.95 131.87 648,636 +1.99(+1.54%)
Sep 10, 2025 130.03 130.52 129.40 129.88 336,449 -0.40(-0.31%)
Sep 09, 2025 129.58 130.82 129.58 130.28 276,241 +0.48(+0.37%)
Sep 08, 2025 129.62 129.97 129.05 129.80 860,242 +0.23(+0.18%)
Sep 05, 2025 131.96 132.33 128.99 129.57 501,820 -2.17(-1.65%)
Sep 04, 2025 130.69 131.79 130.52 131.74 337,679 +1.41(+1.08%)
Sep 03, 2025 130.25 130.60 129.42 130.34 383,957 -0.22(-0.17%)
Sep 02, 2025 130.67 130.67 129.37 130.55 306,017 -1.00(-0.76%)
Aug 29, 2025 131.41 131.92 131.17 131.55 648,373 +0.25(+0.19%)
Aug 28, 2025 131.39 131.42 130.92 131.30 574,633 +0.15(+0.11%)
Aug 27, 2025 130.66 131.61 130.66 131.15 336,027 +0.18(+0.14%)
Aug 26, 2025 129.71 131.00 129.67 130.97 363,134 +0.95(+0.73%)
Aug 25, 2025 130.52 130.76 129.96 130.03 368,253 -0.72(-0.55%)
Aug 22, 2025 128.80 131.03 128.80 130.74 285,594 +2.52(+1.97%)
Aug 21, 2025 128.14 128.51 127.46 128.22 244,306 -0.41(-0.32%)
Aug 20, 2025 128.20 128.92 127.66 128.63 750,116 +0.54(+0.42%)
Aug 19, 2025 128.10 128.81 127.74 128.09 354,970 +0.01(+0.01%)
Aug 18, 2025 127.77 128.19 127.49 128.08 258,185 +0.15(+0.12%)
Aug 15, 2025 129.64 129.64 127.85 127.93 416,649 -1.39(-1.07%)
Aug 14, 2025 128.50 129.38 128.14 129.32 477,568 +0.55(+0.43%)
Aug 13, 2025 128.62 129.12 128.05 128.77 569,349 +0.71(+0.55%)
Aug 12, 2025 126.86 128.10 126.86 128.06 2,142,706 +1.82(+1.44%)
Aug 11, 2025 126.58 126.76 126.04 126.24 357,336 -0.02(-0.02%)
Aug 08, 2025 125.80 126.59 125.52 126.26 628,784 +1.12(+0.89%)
Aug 07, 2025 127.17 127.21 124.80 125.14 591,365 -1.27(-1.00%)
Aug 06, 2025 126.19 126.61 125.76 126.41 417,940 +0.51(+0.40%)
Aug 05, 2025 126.92 126.92 124.96 125.90 681,049 -0.48(-0.38%)
Aug 04, 2025 125.38 126.41 125.25 126.38 539,333 +1.55(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.