Vanguard Financials ETF Historical Stock Prices

(ETF)
VFH 
$46.55
*  
0.36
0.78%
Get VFH Alerts
*Delayed - data as of Jul. 14, 2014 11:16 ET  -  Find a broker to begin trading VFH now


Community Rating:
View:    VFH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:16  46.40  46.60  46.40  46.55 54,326
07/11/2014 46.05 46.24 45.911 46.19 98,100
07/10/2014 45.92 46.25 45.86 46.17 147,849
07/09/2014 46.43 46.5 46.27 46.39 145,638
07/08/2014 46.6 46.6395 46.21 46.34 241,681
07/07/2014 46.82 46.82 46.56 46.66 497,740
07/03/2014 46.81 46.9404 46.8042 46.88 229,161
07/02/2014 46.7 46.77 46.5501 46.59 140,978
07/01/2014 46.52 46.9 46.52 46.66 244,880
06/30/2014 46.34 46.42 46.26 46.38 199,854
06/27/2014 46.06 46.35 46.06 46.33 136,366
06/26/2014 46.28 46.29 45.89 46.21 103,276
06/25/2014 46.19 46.3799 46 46.35 108,906
06/24/2014 46.49 46.7 46.24 46.27 155,471
06/23/2014 46.77 46.83 46.6101 46.81 188,099
06/20/2014 46.69 46.77 46.6057 46.74 130,861
06/19/2014 46.65 46.67 46.3957 46.56 139,903
06/18/2014 46.36 46.65 46.1601 46.6 130,552
06/17/2014 45.82 46.39 45.82 46.35 201,642
06/16/2014 45.93 46.0152 45.75 45.89 900,366
06/13/2014 46.14 46.25 46 46.06 111,193
06/12/2014 46.22 46.26 45.97 46.06 122,655
06/11/2014 46.42 46.4252 46.18 46.2818 132,291
06/10/2014 46.6 46.6199 46.4401 46.59 271,272
06/09/2014 46.54 46.76 46.5 46.68 698,394
06/06/2014 46.3 46.5728 46.23 46.53 188,860
06/05/2014 45.84 46.24 45.616 46.23 156,097
06/04/2014 45.48 45.76 45.48 45.73 242,355
06/03/2014 45.41 45.585 45.35 45.57 157,888
06/02/2014 45.47 45.55 45.2043 45.52 133,109
05/30/2014 45.25 45.422 45.25 45.39 105,293
05/29/2014 45.29 45.32 45.12 45.29 135,950
05/28/2014 45.33 45.33 45.11 45.21 117,722
05/27/2014 45.05 45.46 45.04 45.32 208,870
05/23/2014 44.7 44.9149 44.7 44.88 127,671
05/22/2014 44.55 44.8102 44.53 44.72 109,764
05/21/2014 44.47 44.69 44.43 44.55 113,140
05/20/2014 44.51 44.5412 44.14 44.3 786,642
05/19/2014 44.16 44.61 44.16 44.59 409,224
05/16/2014 44.26 44.33 44.0175 44.33 123,159
05/15/2014 44.62 44.62 43.91 44.25 163,467
05/14/2014 45.03 45.04 44.64 44.69 138,776
05/13/2014 45.23 45.3 45.04 45.04 157,756
05/12/2014 44.86 45.22 44.86 45.21 169,457
05/09/2014 44.72 44.73 44.45 44.69 106,163
05/08/2014 44.59 44.9699 44.55 44.69 275,274
05/07/2014 44.17 44.66 44.17 44.64 135,801
05/06/2014 44.49 44.82 44.09 44.11 172,220
05/05/2014 44.56 44.69 44.308 44.64 110,176
05/02/2014 44.82 45.1742 44.736 44.84 123,484
05/01/2014 44.66 44.8647 44.5303 44.8 199,896
04/30/2014 44.53 44.8 44.47 44.77 151,339
04/29/2014 44.51 44.6799 44.448 44.65 412,244
04/28/2014 44.52 44.61 43.94 44.3388 309,670
04/25/2014 44.79 44.84 44.5 44.55 115,804
04/24/2014 45.13 45.13 44.79 44.92 174,441
04/23/2014 44.85 45.01 44.82 44.9764 203,921
04/22/2014 44.67 45.04 44.55 44.93 183,842
04/21/2014 44.63 44.697 44.5202 44.62 185,736
04/17/2014 44.62 44.71 44.41 44.62 274,623
04/16/2014 44.42 44.66 44.18 44.54 235,899
04/15/2014 43.98 44.2999 43.63 44.21 240,050
04/14/2014 44.01 44.09 43.4468 43.89 203,171
04/11/2014 43.6 44.06 43.45 43.56 304,812
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?