Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
122.76
+2.82 (2.35%)
At close: May 12, 2025, 4:00 PM
122.76
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 123.49 | 123.49 | 122.01 | 122.76 | 122.76 | 2.35% | 329,423 |
| May 9, 2025 | 120.20 | 120.44 | 119.63 | 119.94 | 119.94 | -0.04% | 317,538 |
| May 8, 2025 | 119.69 | 121.14 | 119.55 | 119.99 | 119.99 | 1.10% | 439,782 |
| May 7, 2025 | 118.48 | 119.33 | 118.25 | 118.69 | 118.69 | 0.57% | 306,222 |
| May 6, 2025 | 117.62 | 118.93 | 117.61 | 118.02 | 118.02 | -0.57% | 299,044 |
| May 5, 2025 | 118.43 | 119.62 | 118.02 | 118.70 | 118.70 | -0.46% | 344,108 |
| May 2, 2025 | 118.55 | 119.68 | 118.14 | 119.25 | 119.25 | 2.12% | 799,325 |
| May 1, 2025 | 116.62 | 117.61 | 116.10 | 116.77 | 116.77 | 0.05% | 486,692 |
| Apr 30, 2025 | 115.29 | 117.14 | 113.80 | 116.71 | 116.71 | -0.03% | 289,141 |
| Apr 29, 2025 | 115.60 | 116.92 | 115.13 | 116.75 | 116.75 | 0.99% | 261,079 |
| Apr 28, 2025 | 115.53 | 116.48 | 114.70 | 115.61 | 115.61 | 0.36% | 438,038 |
| Apr 25, 2025 | 115.20 | 115.62 | 114.44 | 115.19 | 115.19 | -0.44% | 237,233 |
| Apr 24, 2025 | 114.01 | 115.89 | 113.52 | 115.70 | 115.70 | 1.30% | 290,913 |
| Apr 23, 2025 | 115.14 | 116.90 | 113.89 | 114.22 | 114.22 | 1.23% | 529,510 |
| Apr 22, 2025 | 110.70 | 113.05 | 110.36 | 112.83 | 112.83 | 3.35% | 641,654 |
| Apr 21, 2025 | 110.79 | 111.14 | 107.98 | 109.17 | 109.17 | -2.18% | 514,563 |
| Apr 17, 2025 | 111.22 | 112.75 | 111.00 | 111.60 | 111.60 | 0.42% | 286,399 |
| Apr 16, 2025 | 112.48 | 112.97 | 110.33 | 111.13 | 111.13 | -1.56% | 428,795 |
| Apr 15, 2025 | 112.93 | 114.24 | 112.79 | 112.89 | 112.89 | 0.32% | 414,452 |
| Apr 14, 2025 | 112.82 | 113.40 | 111.62 | 112.53 | 112.53 | 1.18% | 504,386 |
| Apr 11, 2025 | 108.62 | 111.77 | 108.21 | 111.22 | 111.22 | 1.61% | 486,854 |
| Apr 10, 2025 | 111.37 | 111.37 | 106.34 | 109.46 | 109.46 | -3.21% | 809,315 |
| Apr 9, 2025 | 103.48 | 113.99 | 102.79 | 113.09 | 113.09 | 7.84% | 1,485,413 |
| Apr 8, 2025 | 109.68 | 110.46 | 103.27 | 104.87 | 104.87 | -0.46% | 1,162,621 |
| Apr 7, 2025 | 102.41 | 109.29 | 100.87 | 105.35 | 105.35 | -0.34% | 3,257,852 |
| Apr 4, 2025 | 109.98 | 110.53 | 105.50 | 105.71 | 105.71 | -7.15% | 1,449,746 |
| Apr 3, 2025 | 115.58 | 116.52 | 113.75 | 113.85 | 113.85 | -5.57% | 1,095,851 |
| Apr 2, 2025 | 118.24 | 120.90 | 118.21 | 120.56 | 120.56 | 1.00% | 268,060 |
| Apr 1, 2025 | 118.98 | 119.89 | 117.98 | 119.37 | 119.37 | -0.08% | 387,271 |
| Mar 31, 2025 | 116.80 | 119.97 | 116.51 | 119.47 | 119.47 | 1.22% | 326,842 |
| Mar 28, 2025 | 120.12 | 120.70 | 117.65 | 118.03 | 118.03 | -2.06% | 318,967 |
| Mar 27, 2025 | 120.67 | 121.23 | 119.69 | 120.51 | 120.51 | -0.33% | 359,316 |
| Mar 26, 2025 | 121.75 | 122.57 | 120.44 | 120.91 | 120.91 | -0.44% | 406,742 |
| Mar 25, 2025 | 121.37 | 121.69 | 120.72 | 121.44 | 121.44 | 0.09% | 369,676 |
| Mar 24, 2025 | 120.47 | 121.65 | 120.12 | 121.33 | 120.82 | 1.94% | 348,931 |
| Mar 21, 2025 | 118.59 | 119.47 | 117.97 | 119.02 | 118.52 | -0.30% | 338,344 |
| Mar 20, 2025 | 118.62 | 120.30 | 118.55 | 119.38 | 118.88 | 0.07% | 313,802 |
| Mar 19, 2025 | 118.17 | 120.00 | 117.59 | 119.30 | 118.80 | 1.14% | 432,086 |
| Mar 18, 2025 | 118.18 | 118.53 | 117.47 | 117.96 | 117.47 | -0.25% | 350,680 |
| Mar 17, 2025 | 116.40 | 118.72 | 116.33 | 118.25 | 117.76 | 1.23% | 589,535 |
| Mar 14, 2025 | 115.05 | 116.95 | 114.58 | 116.81 | 116.32 | 2.40% | 486,146 |
| Mar 13, 2025 | 115.03 | 115.70 | 113.65 | 114.07 | 113.59 | -0.71% | 1,047,330 |
| Mar 12, 2025 | 116.00 | 116.06 | 113.75 | 114.89 | 114.41 | 0.30% | 838,034 |
| Mar 11, 2025 | 115.23 | 115.75 | 113.80 | 114.55 | 114.07 | -0.71% | 1,472,230 |
| Mar 10, 2025 | 116.55 | 117.07 | 114.15 | 115.37 | 114.89 | -2.80% | 861,018 |
| Mar 7, 2025 | 118.68 | 119.14 | 116.40 | 118.69 | 118.19 | -0.40% | 662,747 |
| Mar 6, 2025 | 119.89 | 120.62 | 118.47 | 119.17 | 118.67 | -1.70% | 715,200 |
| Mar 5, 2025 | 120.56 | 121.88 | 119.63 | 121.23 | 120.72 | 0.61% | 582,951 |
| Mar 4, 2025 | 123.51 | 123.51 | 119.63 | 120.50 | 120.00 | -3.52% | 1,030,474 |
| Mar 3, 2025 | 126.62 | 127.21 | 124.00 | 124.89 | 124.37 | -0.97% | 833,464 |