Vanguard Financials ETF - DNQ Historical Stock Prices

(ETF)
VFH 
$49.96
*  
0.44
0.87%
Get VFH Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  50.03  50.35  49.84  49.96 3,469,154
05/26/2015 50.31 50.35 49.84 49.96 3,469,754
05/22/2015 50.4 50.53 50.3288 50.4 193,180
05/21/2015 50.49 50.55 50.37 50.42 249,815
05/20/2015 50.77 50.77 50.48 50.55 315,036
05/19/2015 50.49 50.81 50.49 50.71 430,859
05/18/2015 50.1 50.47 50.0501 50.42 422,458
05/15/2015 50.34 50.39 50.006 50.14 336,610
05/14/2015 50.04 50.33 49.98 50.29 326,323
05/13/2015 49.9 50.04 49.78 49.85 320,179
05/12/2015 49.79 49.96 49.43 49.86 266,181
05/11/2015 50.11 50.2502 49.88 49.98 274,340
05/08/2015 49.81 50.15 49.8 50.11 252,489
05/07/2015 49.1 49.65 49.03 49.52 260,224
05/06/2015 49.47 49.59 48.8501 49.19 236,761
05/05/2015 49.77 49.8732 49.3074 49.39 210,885
05/04/2015 49.53 49.85 49.53 49.83 408,295
05/01/2015 49.29 49.49 49.2701 49.43 158,098
04/30/2015 49.41 49.55 48.92 49.12 185,945
04/29/2015 49.39 49.7597 49.39 49.55 1,038,106
04/28/2015 49.29 49.63 49.12 49.63 2,190,944
04/27/2015 49.59 49.83 49.29 49.33 1,216,905
04/24/2015 49.64 49.64 49.4201 49.52 1,007,891
04/23/2015 49.47 49.7398 49.41 49.63 750,541
04/22/2015 49.32 49.61 49.14 49.57 163,947
04/21/2015 49.59 49.6416 49.211 49.26 198,196
04/20/2015 49.42 49.58 49.35 49.45 216,921
04/17/2015 49.58 49.58 49.0501 49.22 251,138
04/16/2015 49.77 50 49.5 49.86 220,956
04/15/2015 49.73 49.97 49.6301 49.79 168,690
04/14/2015 49.65 49.71 49.36 49.62 213,075
04/13/2015 49.42 49.7544 49.42 49.62 183,503
04/10/2015 49.49 49.5626 49.39 49.45 232,767
04/09/2015 49.45 49.5376 49.15 49.44 236,928
04/08/2015 49.39 49.6403 49.35 49.49 191,030
04/07/2015 49.68 49.7 49.322 49.33 257,050
04/06/2015 49.22 49.7124 49.11 49.62 179,677
04/02/2015 49.21 49.57 49.21 49.54 238,637
04/01/2015 49.24 49.3937 48.89 49.24 232,181
03/31/2015 49.36 50.75 49.19 49.28 276,706
03/30/2015 49.18 49.69 49.18 49.57 277,924
03/27/2015 48.93 48.969 48.74 48.91 248,366
03/26/2015 48.84 49.1393 48.631 48.94 217,975
03/25/2015 49.82 49.82 49.0115 49.04 290,601
03/24/2015 50.16 50.18 49.83 49.83 253,758
03/23/2015 50.44 50.6099 50.24 50.24 281,357
03/20/2015 49.95 50.5 49.9 50.46 210,302
03/19/2015 49.92 50 49.5737 49.76 196,512
03/18/2015 49.73 50.29 49.57 50.15 235,987
03/17/2015 49.72 49.93 49.5303 49.84 237,014
03/16/2015 49.62 49.9399 49.59 49.88 384,982
03/13/2015 49.58 49.63 49.0701 49.37 283,366
03/12/2015 49.01 49.7 49.01 49.69 408,832
03/11/2015 48.5 48.77 48.46 48.68 409,588
03/10/2015 48.83 48.83 48.349 48.37 326,077
03/09/2015 49.06 49.2899 49.05 49.22 245,967
03/06/2015 49.37 49.75 48.92 49 317,308
03/05/2015 49.33 49.486 49.2133 49.43 221,697
03/04/2015 49.4 49.41 49.11 49.26 172,377
03/03/2015 49.58 49.67 49.33 49.57 203,189
03/02/2015 49.33 49.73 49.3 49.68 248,709
02/27/2015 49.4 49.522 49.28 49.34 195,705
02/26/2015 49.59 49.59 49.3168 49.49 162,574
*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?