Vanguard Financials ETF (VFH)
81.89
-0.48
(-0.58%)
USD |
NYSEARCA |
Sep 22, 16:00
81.89
0.00 (0.00%)
After-Hours: 20:00
VFH Price: 81.89 for Sept. 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2023 | 82.47 | 82.54 | 81.84 | 81.89 | 401173.0 |
| Sep 21, 2023 | 83.31 | 83.36 | 82.37 | 82.37 | 450849.0 |
| Sep 20, 2023 | 84.61 | 84.95 | 83.77 | 83.78 | 270920.0 |
| Sep 19, 2023 | 84.48 | 84.75 | 83.88 | 84.35 | 279299.0 |
| Sep 18, 2023 | 84.24 | 84.63 | 83.96 | 84.48 | 296324.0 |
| Sep 15, 2023 | 84.26 | 84.88 | 84.22 | 84.40 | 313281.0 |
| Sep 14, 2023 | 84.51 | 84.91 | 84.24 | 84.82 | 281500.0 |
| Sep 13, 2023 | 84.31 | 84.49 | 83.66 | 83.96 | 217302.0 |
| Sep 12, 2023 | 83.46 | 84.63 | 83.45 | 84.12 | 228098.0 |
| Sep 11, 2023 | 83.59 | 84.01 | 83.36 | 83.51 | 257845.0 |
| Sep 08, 2023 | 83.01 | 83.32 | 82.67 | 83.24 | 229988.0 |
| Sep 07, 2023 | 82.79 | 83.23 | 82.63 | 82.92 | 336448.0 |
| Sep 06, 2023 | 83.17 | 83.44 | 82.61 | 83.08 | 223993.0 |
| Sep 05, 2023 | 84.11 | 84.42 | 83.34 | 83.34 | 240325.0 |
| Sep 01, 2023 | 83.92 | 84.49 | 83.92 | 84.22 | 366931.0 |
| Aug 31, 2023 | 83.82 | 83.94 | 83.36 | 83.50 | 203217.0 |
| Aug 30, 2023 | 83.62 | 84.12 | 83.48 | 83.66 | 265717.0 |
| Aug 29, 2023 | 82.75 | 83.64 | 82.65 | 83.59 | 279073.0 |
| Aug 28, 2023 | 82.57 | 83.06 | 82.54 | 82.74 | 332432.0 |
| Aug 25, 2023 | 82.23 | 82.62 | 81.57 | 82.24 | 341971.0 |
| Aug 24, 2023 | 82.06 | 83.08 | 81.96 | 81.96 | 324298.0 |
| Aug 23, 2023 | 81.43 | 82.21 | 81.36 | 82.13 | 355793.0 |
| Aug 22, 2023 | 82.28 | 82.37 | 81.26 | 81.38 | 331770.0 |
| Aug 21, 2023 | 82.50 | 82.58 | 81.56 | 82.19 | 558218.0 |
| Aug 18, 2023 | 81.73 | 82.53 | 81.60 | 82.30 | 337388.0 |
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
101.75
Maximum
Jan 12 2022
76.93
Average
77.05
Median
Jan 17 2020