Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
122.84
-2.36 (-1.88%)
Mar 6, 2026, 11:01 AM EST - Market open

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026123.01123.18121.94121.49--2.96%70,355
Mar 5, 2026125.38126.61124.35125.20125.20-0.67%882,857
Mar 4, 2026125.74126.37125.04126.04126.040.49%630,885
Mar 3, 2026123.34126.14122.53125.42125.42-0.20%955,899
Mar 2, 2026123.60126.40123.51125.67125.670.09%913,282
Feb 27, 2026126.85127.32124.58125.56125.56-2.28%479,326
Feb 26, 2026127.29128.87127.23128.49128.491.26%666,735
Feb 25, 2026125.52127.03125.25126.89126.891.66%721,964
Feb 24, 2026123.48125.27123.01124.82124.820.52%1,037,738
Feb 23, 2026127.91128.53123.98124.18124.18-3.43%1,394,675
Feb 20, 2026127.55128.62126.82128.59128.590.56%740,262
Feb 19, 2026127.91128.40126.83127.88127.88-0.81%517,005
Feb 18, 2026128.27129.45128.20128.92128.920.73%593,672
Feb 17, 2026127.33128.56127.30127.99127.990.93%500,295
Feb 13, 2026126.58127.44125.72126.81126.81-0.05%447,362
Feb 12, 2026129.90130.21126.07126.87126.87-1.94%1,607,370
Feb 11, 2026131.77132.37129.29129.38129.38-1.55%705,217
Feb 10, 2026131.94133.10130.37131.42131.42-0.73%342,550
Feb 9, 2026132.70133.38132.33132.39132.39-0.48%296,646
Feb 6, 2026132.04133.28132.04133.03133.031.87%239,667
Feb 5, 2026132.08132.47130.41130.59130.59-1.26%580,639
Feb 4, 2026131.18132.78130.86132.26132.260.83%489,084
Feb 3, 2026131.81132.80130.30131.17131.17-0.85%269,336
Feb 2, 2026130.93132.52130.75132.30132.301.08%417,668
Jan 30, 2026130.91131.45129.91130.89130.89-0.32%450,001
Jan 29, 2026130.89131.53129.99131.31131.311.01%438,492
Jan 28, 2026129.93130.66129.55130.00130.00-0.10%426,225
Jan 27, 2026130.82131.08129.75130.13130.13-0.66%309,608
Jan 26, 2026130.29131.33130.29131.00131.000.61%436,980
Jan 23, 2026131.55131.55129.84130.21130.21-1.49%584,819
Jan 22, 2026131.89132.92131.89132.18132.180.60%961,922
Jan 21, 2026130.82132.18130.78131.39131.390.74%684,117
Jan 20, 2026131.41132.66130.21130.43130.43-2.21%964,469
Jan 16, 2026133.20134.18133.03133.38133.380.08%427,989
Jan 15, 2026132.74134.04132.74133.27133.270.55%1,311,210
Jan 14, 2026132.15132.60131.40132.54132.54-0.02%1,340,413
Jan 13, 2026134.87134.87132.39132.57132.57-1.80%1,136,996
Jan 12, 2026134.47135.21134.08135.00135.00-0.85%690,577
Jan 9, 2026136.82137.32136.16136.16136.16-0.34%745,009
Jan 8, 2026135.36137.41135.36136.63136.630.66%655,512
Jan 7, 2026137.31137.45135.51135.73135.73-1.41%382,101
Jan 6, 2026136.64137.86136.59137.67137.670.50%891,452
Jan 5, 2026133.70137.89133.70136.99136.992.26%475,943
Jan 2, 2026133.58134.15132.48133.96133.960.35%576,873
Dec 31, 2025134.62134.62133.43133.49133.49-0.75%287,980
Dec 30, 2025135.05135.05134.46134.50134.50-0.34%316,329
Dec 29, 2025135.66135.84134.82134.96134.96-0.55%413,699
Dec 26, 2025135.90136.13135.31135.71135.71-0.21%305,439
Dec 24, 2025135.41136.36135.29136.00136.000.53%269,566
Dec 23, 2025135.13135.68135.13135.28135.280.08%350,078
Dec 22, 2025133.75135.46133.75135.17135.171.14%403,465
Dec 19, 2025132.94133.98132.94133.64133.640.59%788,992
Dec 18, 2025133.32134.01132.42132.86132.86-0.02%670,409
Dec 17, 2025133.42134.07132.81132.88132.88-0.61%483,540
Dec 16, 2025134.53134.80133.26133.69133.02-0.56%497,676
Dec 15, 2025135.12135.27134.00134.44133.760.04%906,793
Dec 12, 2025134.94135.18133.84134.39133.710.01%773,959
Dec 11, 2025132.17134.61132.17134.37133.691.75%531,514
Dec 10, 2025130.29132.52130.20132.06131.391.34%556,694
Dec 9, 2025130.59131.90130.25130.32129.66-0.21%1,778,243
Dec 8, 2025131.16131.16130.20130.59129.93-0.33%668,708
Dec 5, 2025130.76131.67130.63131.02130.36-0.04%555,609
Dec 4, 2025130.76131.51130.64131.07130.410.24%572,462
Dec 3, 2025129.16130.86129.09130.76130.101.40%376,821
Dec 2, 2025129.46129.77128.65128.95128.30-0.15%755,093
Dec 1, 2025129.33130.25129.04129.15128.50-0.65%544,517
Nov 28, 2025129.51130.55129.46130.00129.340.60%334,006
Nov 26, 2025128.57129.76128.45129.22128.570.72%815,416
Nov 25, 2025126.87128.60126.70128.30127.651.45%581,648
Nov 24, 2025126.08126.68125.25126.47125.830.41%588,680
Nov 21, 2025125.20126.66124.47125.95125.311.30%891,733
Nov 20, 2025126.60127.50124.29124.33123.70-0.91%933,723
Nov 19, 2025125.07125.67124.56125.47124.840.40%622,437
Nov 18, 2025124.54125.88124.34124.97124.34-0.07%688,040
Nov 17, 2025127.70127.70124.63125.06124.43-2.08%858,405
Nov 14, 2025128.33128.55127.24127.71127.07-0.88%585,040
Nov 13, 2025130.38130.91128.68128.84128.19-1.46%680,521
Nov 12, 2025129.75131.37129.75130.75130.090.87%351,061
Nov 11, 2025129.20130.02128.94129.62128.970.45%356,486
Nov 10, 2025128.87129.47128.33129.04128.390.36%501,349
Nov 7, 2025127.26128.58126.76128.58127.930.78%495,830
Nov 6, 2025128.05128.41127.04127.58126.94-0.45%458,278
Nov 5, 2025127.72128.68127.08128.16127.510.41%396,336
Nov 4, 2025126.52127.96126.30127.64127.000.42%493,175
Nov 3, 2025127.41127.41125.86127.11126.47-0.32%404,788
Oct 31, 2025126.66127.83126.63127.52126.880.33%554,205
Oct 30, 2025126.67128.62126.67127.10126.460.18%621,580
Oct 29, 2025127.94128.14126.40126.87126.23-1.74%1,053,706
Oct 28, 2025129.95130.06129.00129.12128.47-0.61%467,187
Oct 27, 2025130.02130.25129.70129.91129.250.39%304,041
Oct 24, 2025128.76129.80128.74129.41128.761.12%377,913
Oct 23, 2025128.06128.37127.37127.98127.330.20%423,197
Oct 22, 2025128.61128.61127.02127.73127.09-0.55%983,914
Oct 21, 2025128.28129.35128.24128.44127.79-0.01%666,712
Oct 20, 2025127.28128.70127.26128.45127.801.29%559,487
Oct 17, 2025126.07127.23125.73126.82126.180.85%502,191
Oct 16, 2025129.30129.30125.23125.75125.12-2.97%822,843
Oct 15, 2025130.55131.02128.79129.60128.95-0.23%744,199
Oct 14, 2025127.54130.78127.27129.90129.241.33%502,371
Oct 13, 2025127.90128.54127.42128.19127.541.03%318,899