VFH - Vanguard Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201767.1567.2766.9367.2267.22493,800
Oct 19, 201765.9366.5265.4366.4766.47337,900
Oct 18, 201766.2666.5066.0766.3466.34320,000
Oct 17, 201766.5466.5765.8965.9965.99430,100
Oct 16, 201765.9866.4065.9866.3666.36338,200
Oct 13, 201765.7966.2065.4265.9465.94386,600
Oct 12, 201766.5766.5965.9466.0366.031,058,500
Oct 11, 201766.4266.5266.1666.4466.44488,900
Oct 10, 201766.3166.5566.2066.5366.53517,300
Oct 09, 201766.7266.7266.1066.2266.22926,900
Oct 06, 201766.7766.7766.1866.4866.48451,400
Oct 05, 201765.9066.6265.7266.4466.44359,000
Oct 04, 201766.0566.1165.7765.8265.82385,700
Oct 03, 201766.0466.1165.7466.1166.11641,600
Oct 02, 201765.5365.9165.2965.9065.90806,200
Sep 29, 201765.0865.4765.0265.3665.36458,500
Sep 28, 201765.1665.2664.7265.1665.16354,400
Sep 27, 201764.8765.2764.6165.0265.02442,500
Sep 27, 20170.305 Dividend
Sep 26, 201764.4064.6164.2264.3964.08374,400
Sep 25, 201764.3864.6163.9864.4064.091,305,200
Sep 22, 201764.1664.5164.0764.4664.15339,000
Sep 21, 201764.0964.5564.0364.4264.11390,400
Sep 20, 201763.8964.4763.5864.2463.94651,800
Sep 19, 201763.3864.0163.3663.8263.52553,200
Sep 18, 201762.9363.4862.8063.4063.10582,800
Sep 15, 201762.4762.7762.2562.7462.44308,000
Sep 14, 201762.7462.8162.4262.5062.20403,500
Sep 13, 201762.5262.7462.3362.7362.43330,500
Sep 12, 201762.0462.6761.7162.6262.32515,600
Sep 11, 201761.4062.0061.4061.8261.53442,300
Sep 08, 201760.0860.9660.0760.7460.45425,000
Sep 07, 201761.2061.2059.9260.1559.87941,400
Sep 06, 201761.2761.4761.0161.1960.90679,400
Sep 05, 201762.1362.1560.9061.0660.771,468,900
Sep 01, 201762.3762.8062.2762.5362.23795,000
Aug 31, 201762.3762.5862.1462.2661.97296,000
Aug 30, 201762.0962.4261.8362.2061.91328,200
Aug 29, 201761.5562.0661.1261.9261.63349,500
Aug 28, 201762.5662.6162.0662.2361.94403,400
Aug 25, 201762.5762.8262.4862.5562.25296,300
Aug 24, 201762.6162.6262.2962.3962.09515,000
Aug 23, 201762.1162.7162.0162.3562.05268,400
Aug 22, 201762.0762.5662.0762.4862.18405,800
Aug 21, 201762.0362.0361.6461.8561.56414,300
Aug 18, 201761.8862.4561.6062.0461.75425,700
Aug 17, 201763.0263.1362.0362.0861.79660,500
Aug 16, 201763.5963.6763.1063.2362.93400,500
Aug 15, 201763.7963.8363.3263.3763.07391,100
Aug 14, 201762.9663.4462.6463.2562.95349,000
Aug 11, 201762.7362.9962.2562.3562.05519,600
Aug 10, 201763.4463.6962.6862.7062.40579,200
Aug 09, 201763.5063.8563.4263.8463.541,799,100
Aug 08, 201763.9564.6763.9163.9663.66536,200
Aug 07, 201764.1664.1763.9664.0763.77427,100
Aug 04, 201764.1864.3864.0064.1263.82435,300
Aug 03, 201763.8463.9963.6763.7363.43387,000
Aug 02, 201764.0464.1163.7364.0163.71488,900
Aug 01, 201763.9064.0563.7164.0163.71748,700
Jul 31, 201763.3163.7663.3063.5463.241,338,800
Jul 28, 201763.0763.2362.7763.1362.83374,100
Jul 27, 201763.5463.5562.8763.1762.87448,800
Jul 26, 201764.1264.1263.3363.4763.17494,800
Jul 25, 201763.8564.1963.7363.9663.66559,400
Jul 24, 201762.9463.2262.9463.1462.84361,400
Jul 21, 201762.8563.1062.7562.9262.62317,600
Jul 20, 201762.9763.2362.7562.9862.68371,900
Jul 19, 201763.0163.0962.6662.9562.65749,600
Jul 18, 201762.5962.9262.3262.8262.52457,900
Jul 17, 201762.9963.1062.7262.9762.67710,300
Jul 14, 201762.7363.2462.3863.0662.76536,800
Jul 13, 201763.0963.3663.0163.3363.03711,500
Jul 12, 201762.8163.1262.7363.0162.71775,700
Jul 11, 201763.3163.3562.6362.9162.61392,800
Jul 10, 201763.3563.5063.1463.3063.00617,300
Jul 07, 201763.2563.5162.9663.3663.06477,100
Jul 06, 201763.5163.7163.0063.0162.711,064,900
Jul 05, 201763.6563.6563.1263.5363.231,074,200
Jul 03, 201762.8563.8662.8563.3963.09925,300
Jun 30, 201763.0963.0962.3962.5562.251,013,400
Jun 29, 201763.4063.4562.1462.6062.301,402,700
Jun 28, 201761.6462.2861.6462.2061.91731,400
Jun 28, 20170.27 Dividend
Jun 27, 201761.4662.0061.3361.5460.98947,000
Jun 26, 201761.0061.5160.8661.2160.65440,700
Jun 23, 201761.4261.4260.7660.8960.34518,000
Jun 22, 201761.3461.4361.0261.1460.58428,800
Jun 21, 201762.0862.0861.4261.4860.92490,100
Jun 20, 201762.4262.5061.9761.9761.41833,400
Jun 19, 201762.3862.6962.3262.5461.97546,400
Jun 16, 201762.1462.2061.8762.0361.47512,700
Jun 15, 201761.9262.4261.7862.1061.53612,400
Jun 14, 201761.8862.3861.3862.3361.761,322,700
Jun 13, 201762.1762.4462.0262.2461.671,187,700
Jun 12, 201761.9562.3161.5861.9961.43926,100
Jun 09, 201761.0161.9160.9561.8561.291,178,900
Jun 08, 201759.9061.0959.8460.6960.14787,000
Jun 07, 201759.5359.9959.4959.8859.33688,600
Jun 06, 201759.2859.5959.1359.3858.84556,200
Jun 05, 201759.7160.1059.6759.6859.14498,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...