Vanguard Financials ETF (VFH)
99.90
+0.84
(+0.85%)
USD |
NYSEARCA |
Apr 23, 12:48
VFH Price: 99.90 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 98.14 | 99.49 | 97.84 | 99.06 | 350778.0 |
Apr 19, 2024 | 96.82 | 97.88 | 96.78 | 97.75 | 328593.0 |
Apr 18, 2024 | 96.45 | 97.23 | 96.19 | 96.40 | 271976.0 |
Apr 17, 2024 | 96.38 | 96.69 | 95.71 | 96.03 | 222740.0 |
Apr 16, 2024 | 96.56 | 96.62 | 95.67 | 95.90 | 365178.0 |
Apr 15, 2024 | 98.27 | 98.75 | 96.21 | 96.48 | 335083.0 |
Apr 12, 2024 | 97.83 | 98.24 | 96.87 | 97.18 | 682025.0 |
Apr 11, 2024 | 99.14 | 99.30 | 97.89 | 98.62 | 220290.0 |
Apr 10, 2024 | 99.57 | 100.12 | 98.78 | 99.11 | 541351.0 |
Apr 09, 2024 | 101.53 | 101.64 | 100.00 | 100.76 | 208996.0 |
Apr 08, 2024 | 100.91 | 101.52 | 100.80 | 101.37 | 159150.0 |
Apr 05, 2024 | 100.07 | 101.03 | 99.88 | 100.68 | 284634.0 |
Apr 04, 2024 | 101.72 | 102.02 | 99.72 | 99.83 | 320931.0 |
Apr 03, 2024 | 100.92 | 101.62 | 100.75 | 100.96 | 426613.0 |
Apr 02, 2024 | 101.16 | 101.29 | 100.74 | 100.94 | 253203.0 |
Apr 01, 2024 | 102.46 | 102.50 | 101.48 | 101.53 | 256489.0 |
Mar 28, 2024 | 102.00 | 102.60 | 101.84 | 102.39 | 306859.0 |
Mar 27, 2024 | 101.07 | 101.93 | 100.90 | 101.93 | 352426.0 |
Mar 26, 2024 | 100.84 | 100.94 | 100.45 | 100.58 | 331005.0 |
Mar 25, 2024 | 100.61 | 100.79 | 100.33 | 100.49 | 230351.0 |
Mar 22, 2024 | 101.88 | 102.12 | 100.49 | 100.49 | 287351.0 |
Mar 21, 2024 | 101.62 | 102.53 | 101.56 | 102.26 | 269892.0 |
Mar 20, 2024 | 99.75 | 101.39 | 99.55 | 101.25 | 401458.0 |
Mar 19, 2024 | 99.40 | 99.92 | 99.40 | 99.85 | 278319.0 |
Mar 18, 2024 | 99.27 | 99.59 | 98.82 | 99.34 | 314905.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.80
Minimum
Mar 23 2020
102.39
Maximum
Mar 28 2024
79.84
Average
81.02
Median