Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
131.02
-0.05 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.76131.67130.63131.02131.02-0.04%555,598
Dec 4, 2025130.76131.51130.64131.07131.070.24%572,252
Dec 3, 2025129.16130.86129.09130.76130.761.40%376,821
Dec 2, 2025129.46129.77128.65128.95128.95-0.15%755,093
Dec 1, 2025129.33130.25129.04129.15129.15-0.65%544,517
Nov 28, 2025129.51130.55129.46130.00130.000.60%334,006
Nov 26, 2025128.57129.76128.45129.22129.220.72%815,416
Nov 25, 2025126.87128.60126.70128.30128.301.45%581,648
Nov 24, 2025126.08126.68125.25126.47126.470.41%588,680
Nov 21, 2025125.20126.66124.47125.95125.951.30%891,733
Nov 20, 2025126.60127.50124.29124.33124.33-0.91%933,723
Nov 19, 2025125.07125.67124.56125.47125.470.40%622,437
Nov 18, 2025124.54125.88124.34124.97124.97-0.07%688,040
Nov 17, 2025127.70127.70124.63125.06125.06-2.08%858,405
Nov 14, 2025128.33128.55127.24127.71127.71-0.88%585,040
Nov 13, 2025130.38130.91128.68128.84128.84-1.46%680,521
Nov 12, 2025129.75131.37129.75130.75130.750.87%351,061
Nov 11, 2025129.20130.02128.94129.62129.620.45%356,486
Nov 10, 2025128.87129.47128.33129.04129.040.36%501,349
Nov 7, 2025127.26128.58126.76128.58128.580.78%495,830
Nov 6, 2025128.05128.41127.04127.58127.58-0.45%458,278
Nov 5, 2025127.72128.68127.08128.16128.160.41%396,336
Nov 4, 2025126.52127.96126.30127.64127.640.42%493,175
Nov 3, 2025127.41127.41125.86127.11127.11-0.32%404,788
Oct 31, 2025126.66127.83126.63127.52127.520.33%554,205
Oct 30, 2025126.67128.62126.67127.10127.100.18%621,580
Oct 29, 2025127.94128.14126.40126.87126.87-1.74%1,053,706
Oct 28, 2025129.95130.06129.00129.12129.12-0.61%467,187
Oct 27, 2025130.02130.25129.70129.91129.910.39%304,041
Oct 24, 2025128.76129.80128.74129.41129.411.12%377,913
Oct 23, 2025128.06128.37127.37127.98127.980.20%423,197
Oct 22, 2025128.61128.61127.02127.73127.73-0.55%983,914
Oct 21, 2025128.28129.35128.24128.44128.44-0.01%666,712
Oct 20, 2025127.28128.70127.26128.45128.451.29%559,487
Oct 17, 2025126.07127.23125.73126.82126.820.85%502,191
Oct 16, 2025129.30129.30125.23125.75125.75-2.97%822,843
Oct 15, 2025130.55131.02128.79129.60129.60-0.23%744,199
Oct 14, 2025127.54130.78127.27129.90129.901.33%502,371
Oct 13, 2025127.90128.54127.42128.19128.191.03%318,899
Oct 10, 2025130.24130.77126.87126.88126.88-2.30%1,040,799
Oct 9, 2025130.55131.05129.56129.87129.87-0.41%366,349
Oct 8, 2025131.41131.41130.07130.41130.41-0.41%340,441
Oct 7, 2025131.49131.77130.47130.95130.950.07%345,296
Oct 6, 2025131.49131.89129.96130.86130.86-0.11%462,740
Oct 3, 2025130.22131.51130.22131.00131.000.75%291,720
Oct 2, 2025129.89130.28129.26130.03130.03-0.02%528,884
Oct 1, 2025130.67131.07130.05130.05130.05-0.91%339,543
Sep 30, 2025131.76132.28130.10131.24131.24-0.58%1,028,392
Sep 29, 2025132.06132.07131.20132.00132.000.36%758,196
Sep 26, 2025131.27132.13131.01131.53131.530.65%1,004,800
Sep 25, 2025130.53131.19130.12130.68130.68-0.25%482,940
Sep 24, 2025131.78131.99130.80131.01131.01-0.74%199,463
Sep 23, 2025132.53133.85131.68131.99131.57-0.45%1,159,369
Sep 22, 2025132.09132.74131.88132.58132.16-0.15%621,945
Sep 19, 2025132.88133.20132.16132.78132.360.05%476,734
Sep 18, 2025132.50133.50132.22132.71132.290.32%316,446
Sep 17, 2025131.30133.02131.13132.29131.871.00%1,169,216
Sep 16, 2025131.26131.29130.25130.98130.56-0.30%452,834
Sep 15, 2025132.05132.45131.19131.38130.96-0.21%451,553
Sep 12, 2025132.02132.34131.52131.66131.24-0.48%1,284,812
Sep 11, 2025130.36132.40130.36132.29131.871.54%646,576
Sep 10, 2025130.44130.94129.81130.29129.88-0.31%335,380
Sep 9, 2025129.99131.24129.99130.69130.280.37%275,365
Sep 8, 2025130.03130.38129.46130.21129.800.18%857,511
Sep 5, 2025132.38132.75129.40129.98129.57-1.65%500,226
Sep 4, 2025131.11132.21130.94132.16131.741.08%336,610
Sep 3, 2025130.66131.02129.83130.75130.34-0.17%382,739
Sep 2, 2025131.09131.09129.78130.97130.55-0.76%305,046
Aug 29, 2025131.83132.34131.59131.97131.550.19%646,315
Aug 28, 2025131.81131.84131.34131.72131.300.11%572,809
Aug 27, 2025131.08132.03131.08131.57131.150.14%334,977
Aug 26, 2025130.12131.42130.08131.39130.970.73%361,991
Aug 25, 2025130.94131.18130.37130.44130.03-0.55%367,084
Aug 22, 2025129.21131.45129.21131.16130.741.97%284,688
Aug 21, 2025128.55128.92127.87128.63128.22-0.32%243,531
Aug 20, 2025128.61129.34128.07129.04128.630.42%747,735
Aug 19, 2025128.51129.22128.15128.50128.090.01%353,844
Aug 18, 2025128.18128.60127.90128.49128.080.12%257,371
Aug 15, 2025130.05130.05128.26128.34127.93-1.07%415,327
Aug 14, 2025128.91129.79128.55129.73129.320.43%476,085
Aug 13, 2025129.03129.53128.46129.18128.770.55%567,557
Aug 12, 2025127.26128.51127.26128.47128.061.45%2,135,909
Aug 11, 2025126.98127.17126.44126.64126.24-0.02%356,222
Aug 8, 2025126.20126.99125.92126.66126.260.89%626,788
Aug 7, 2025127.57127.62125.20125.54125.14-1.00%589,507
Aug 6, 2025126.59127.02126.16126.81126.410.40%416,624
Aug 5, 2025127.32127.32125.36126.30125.90-0.38%678,887
Aug 4, 2025125.78126.81125.65126.78126.381.24%537,627
Aug 1, 2025126.08126.09124.18125.23124.83-2.00%750,533
Jul 31, 2025128.20129.24127.50127.78127.37-0.56%582,270
Jul 30, 2025128.64129.46127.94128.50128.09-0.28%667,568
Jul 29, 2025129.94130.13128.62128.86128.45-0.52%384,722
Jul 28, 2025130.28130.33129.22129.54129.13-0.58%560,789
Jul 25, 2025129.48130.43129.15130.30129.890.69%472,310
Jul 24, 2025129.73130.33129.36129.41129.00-0.15%342,112
Jul 23, 2025129.02129.69128.43129.61129.200.68%356,711
Jul 22, 2025128.25128.93128.06128.74128.330.53%458,486
Jul 21, 2025128.61129.48128.01128.06127.65-0.32%574,414
Jul 18, 2025128.69128.83128.26128.47128.060.01%401,392
Jul 17, 2025126.70128.59126.70128.46128.051.10%436,449