Vanguard Financials ETF (VFH)
113.39
+0.81
(+0.72%)
USD |
NYSEARCA |
Nov 05, 11:40
VFH Price: 113.39 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 113.16 | 113.25 | 112.07 | 112.58 | 225398.0 |
| Nov 01, 2024 | 113.57 | 114.32 | 113.19 | 113.19 | 346487.0 |
| Oct 31, 2024 | 114.73 | 114.94 | 113.23 | 113.23 | 173814.0 |
| Oct 30, 2024 | 114.43 | 115.62 | 114.43 | 114.88 | 103254.0 |
| Oct 29, 2024 | 114.49 | 114.90 | 114.21 | 114.21 | 217037.0 |
| Oct 28, 2024 | 114.03 | 115.02 | 114.03 | 114.89 | 153701.0 |
| Oct 25, 2024 | 115.09 | 115.28 | 113.11 | 113.38 | 149574.0 |
| Oct 24, 2024 | 114.49 | 114.77 | 113.96 | 114.66 | 212685.0 |
| Oct 23, 2024 | 114.48 | 114.81 | 113.92 | 114.48 | 154574.0 |
| Oct 22, 2024 | 114.39 | 114.85 | 113.84 | 114.71 | 135625.0 |
| Oct 21, 2024 | 115.84 | 115.94 | 114.69 | 114.83 | 181763.0 |
| Oct 18, 2024 | 116.08 | 116.24 | 115.51 | 116.06 | 146286.0 |
| Oct 17, 2024 | 116.17 | 116.43 | 115.89 | 116.03 | 252600.0 |
| Oct 16, 2024 | 114.76 | 115.69 | 114.49 | 115.62 | 190381.0 |
| Oct 15, 2024 | 114.66 | 115.41 | 114.05 | 114.22 | 303649.0 |
| Oct 14, 2024 | 113.33 | 113.92 | 112.86 | 113.88 | 245837.0 |
| Oct 11, 2024 | 111.40 | 113.18 | 111.13 | 113.01 | 180605.0 |
| Oct 10, 2024 | 111.08 | 111.16 | 110.34 | 110.76 | 355618.0 |
| Oct 09, 2024 | 109.94 | 111.31 | 109.79 | 111.00 | 265372.0 |
| Oct 08, 2024 | 109.86 | 110.28 | 109.63 | 110.02 | 101843.0 |
| Oct 07, 2024 | 110.64 | 110.69 | 108.97 | 109.43 | 257714.0 |
| Oct 04, 2024 | 109.96 | 110.81 | 109.57 | 110.74 | 129550.0 |
| Oct 03, 2024 | 108.95 | 109.09 | 108.20 | 108.87 | 137298.0 |
| Oct 02, 2024 | 109.12 | 109.57 | 108.63 | 109.28 | 149622.0 |
| Oct 01, 2024 | 109.82 | 109.82 | 108.46 | 109.20 | 262427.0 |
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
116.06
Maximum
Oct 18 2024
83.79
Average
84.55
Median
Aug 14 2023