Vanguard Financials ETF - DNQ Historical Stock Prices

(ETF)
VFH 
$47.72
*  
0.32
0.67%
Get VFH Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading VFH now


Community Rating:
View:    VFH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.69  47.955  47.63  47.72 495,010
08/31/2015 47.82 47.955 47.63 47.72 500,155
08/28/2015 48.03 48.14 47.74 48.04 638,880
08/27/2015 48.05 48.2985 47.33 48.17 844,690
08/26/2015 46.35 47.09 45.7201 47.02 633,643
08/25/2015 47.06 47.99 45.45 45.45 3,381,603
08/24/2015 47.5 47.74 31.35 46.14 854,940
08/21/2015 49.3 49.5573 48.46 48.46 580,157
08/20/2015 50.4 50.45 49.825 49.84 497,308
08/19/2015 51.12 51.45 50.65 50.84 344,850
08/18/2015 51.28 51.42 51.19 51.28 298,515
08/17/2015 51.03 51.3599 50.83 51.34 260,423
08/14/2015 50.75 51.2 50.75 51.2 180,695
08/13/2015 50.7 51 50.51 50.8 263,097
08/12/2015 50.71 50.71 49.95 50.67 344,024
08/11/2015 51.08 51.23 50.91 51.07 548,631
08/10/2015 51.34 51.48 51.2575 51.47 216,845
08/07/2015 50.97 51.0452 50.6301 50.97 227,103
08/06/2015 51.24 51.279 50.72 50.97 393,882
08/05/2015 51.34 51.5 51.049 51.17 502,243
08/04/2015 51.12 51.3301 51 51.06 1,143,632
08/03/2015 51.14 51.21 50.84 51.15 273,764
07/31/2015 51.26 51.34 51.04 51.095 194,410
07/30/2015 51.11 51.27 50.97 51.24 266,638
07/29/2015 50.84 51.2289 50.725 51.18 3,406,589
07/28/2015 50.87 50.975 50.44 50.78 746,582
07/27/2015 50.64 50.71 50.4717 50.59 521,698
07/24/2015 51.3 51.3344 50.8674 50.95 227,228
07/23/2015 51.96 51.96 51.245 51.37 507,583
07/22/2015 51.47 51.89 51.46 51.815 351,287
07/21/2015 51.56 51.76 51.3486 51.47 420,696
07/20/2015 51.62 51.68 51.4 51.56 376,463
07/17/2015 51.62 51.62 51.2901 51.46 354,985
07/16/2015 51.52 51.63 51.49 51.62 387,643
07/15/2015 51.1 51.27 50.96 51.19 236,885
07/14/2015 50.62 50.94 50.57 50.9 564,339
07/13/2015 50.63 50.7699 50.4968 50.7 364,147
07/10/2015 50.24 50.3348 50.06 50.26 205,490
07/09/2015 49.89 50.0493 49.566 49.64 238,391
07/08/2015 49.73 49.79 49.2666 49.35 239,986
07/07/2015 50.01 50.155 49.29 50.14 242,486
07/06/2015 49.72 50.0699 49.6075 50.05 330,508
07/02/2015 50.39 50.43 49.9601 50.14 469,313
07/01/2015 50.33 50.38 50.06 50.32 387,502
06/30/2015 49.88 50 49.48 49.67 246,000
06/29/2015 50.09 50.2997 49.43 49.48 668,010
06/26/2015 50.56 50.72 50.47 50.66 297,334
06/25/2015 51.15 51.16 50.65 50.68 745,454
06/24/2015 51.28 51.39 50.985 50.99 307,752
06/23/2015 51.36 51.4763 51.2937 51.41 380,084
06/22/2015 51.27 51.48 51.22 51.23 463,363
06/19/2015 51.19 51.2199 50.91 50.93 382,594
06/18/2015 51.03 51.4 50.882 51.31 882,917
06/17/2015 50.95 51.11 50.75 50.84 592,815
06/16/2015 50.59 50.98 50.54 50.95 512,073
06/15/2015 50.65 50.77 50.315 50.64 400,270
06/12/2015 50.91 50.99 50.7 50.85 467,070
06/11/2015 50.96 51.09 50.82 50.99 498,635
06/10/2015 50.34 50.94 50.31 50.82 761,075
06/09/2015 50.11 50.2838 49.86 50.12 632,757
06/08/2015 50.32 50.37 50.01 50.03 602,867
06/05/2015 50.31 50.5199 50.1 50.28 413,749
06/04/2015 50.28 50.3702 49.97 50.03 405,346
06/03/2015 50.25 50.58 50.1547 50.4 500,709
06/02/2015 49.96 50.25 49.82 50.11 240,570
06/01/2015 50.17 50.22 49.87 50.02 300,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?