Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
131.46
+0.45 (0.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.31132.21130.51131.46131.460.34%515,924
Jun 25, 2026131.94133.83130.90131.01131.01-0.37%384,177
Jun 24, 2026131.80132.47131.17131.49131.49-0.26%352,644
Jun 23, 2026131.87132.98131.80132.68131.830.40%822,059
Jun 22, 2026131.87132.94131.87132.15131.300.54%281,580
Jun 18, 2026133.44133.58131.13131.44130.60-0.73%294,697
Jun 17, 2026132.97134.55132.03132.40131.55-0.63%414,198
Jun 16, 2026132.21133.43132.20133.24132.381.42%340,253
Jun 15, 2026132.01132.52131.21131.38130.540.31%357,352
Jun 12, 2026129.97131.49129.76130.97130.131.34%333,849
Jun 11, 2026128.53129.59127.75129.24128.410.82%473,758
Jun 10, 2026128.70129.60128.13128.19127.37-0.38%405,503
Jun 9, 2026127.85129.36127.60128.68127.851.00%823,225
Jun 8, 2026127.97128.52127.34127.40126.58-0.53%794,954
Jun 5, 2026128.25128.44127.50128.08127.260.14%878,868
Jun 4, 2026126.01128.09126.01127.90127.082.68%729,826
Jun 3, 2026125.39125.47123.85124.56123.76-1.39%1,040,085
Jun 2, 2026125.72126.76125.25126.31125.500.06%797,046
Jun 1, 2026125.85126.67125.59126.23125.42-0.34%2,012,253
May 29, 2026125.94127.17125.70126.66125.850.60%491,900
May 28, 2026125.84126.43125.30125.91125.10-0.29%772,162
May 27, 2026127.21127.68126.07126.28125.47-0.85%384,614
May 26, 2026127.58128.13126.98127.36126.54-0.01%402,647
May 22, 2026127.55128.00127.18127.37126.550.28%411,671
May 21, 2026126.29127.23125.70127.01126.190.20%383,006
May 20, 2026125.57126.90124.56126.76125.951.17%517,797
May 19, 2026126.58126.86125.18125.30124.50-1.16%401,446
May 18, 2026125.25126.96125.00126.77125.961.18%542,791
May 15, 2026125.70126.18125.09125.29124.49-0.39%477,302
May 14, 2026125.68126.38125.36125.78124.970.62%348,481
May 13, 2026125.55125.79124.92125.00124.20-1.16%426,001
May 12, 2026125.73126.77124.70126.47125.660.62%470,846
May 11, 2026126.08126.50125.39125.69124.88-0.35%550,603
May 8, 2026127.08127.34125.87126.13125.32-0.57%236,818
May 7, 2026127.48128.14126.53126.85126.04-0.58%403,067
May 6, 2026127.83128.60127.47127.59126.770.48%928,353
May 5, 2026126.92127.41126.44126.98126.160.17%409,897
May 4, 2026127.33128.26126.54126.76125.95-0.70%475,182
May 1, 2026128.68129.24127.62127.66126.84-0.42%499,072
Apr 30, 2026126.56128.42125.84128.20127.380.52%627,166
Apr 29, 2026128.15128.54127.07127.54126.72-0.15%463,382
Apr 28, 2026128.33129.00127.52127.73126.910.16%366,112
Apr 27, 2026126.29127.80126.29127.53126.710.71%261,196
Apr 24, 2026127.12127.31126.49126.63125.82-0.64%293,894
Apr 23, 2026128.17128.35126.28127.44126.62-0.77%506,639
Apr 22, 2026129.14129.51128.16128.43127.61-0.19%277,070
Apr 21, 2026129.68130.87128.45128.67127.84-0.65%975,802
Apr 20, 2026128.71129.83128.27129.51128.680.37%303,891
Apr 17, 2026128.76130.39128.60129.03128.200.97%770,192
Apr 16, 2026128.05128.70127.54127.79126.97-0.27%445,575
Apr 15, 2026127.83128.55127.29128.13127.310.77%340,845
Apr 14, 2026126.51127.45126.35127.15126.330.37%2,095,510
Apr 13, 2026123.80126.75123.73126.68125.871.70%307,536
Apr 10, 2026125.65125.74124.24124.56123.76-1.05%730,639
Apr 9, 2026124.89126.39124.52125.88125.070.28%1,455,612
Apr 8, 2026125.13126.20124.98125.53124.722.73%944,569
Apr 7, 2026121.58122.50121.28122.19121.41-517,185
Apr 6, 2026121.15122.34121.08122.19121.410.72%894,276
Apr 2, 2026119.26121.88118.84121.32120.540.40%895,684
Apr 1, 2026121.95121.97120.27120.84120.060.02%818,330
Mar 31, 2026119.69120.99118.69120.81120.032.17%976,651
Mar 30, 2026118.00119.13117.63118.24117.481.06%749,627
Mar 27, 2026119.36119.36116.67117.00116.25-2.49%1,392,075
Mar 26, 2026120.11121.04119.58119.99119.22-0.59%677,969
Mar 25, 2026121.30122.15119.76120.70119.930.21%697,958
Mar 24, 2026119.38121.24119.29120.45119.680.04%662,656
Mar 23, 2026121.79122.29120.71120.78119.631.05%1,844,445
Mar 20, 2026119.33120.15118.79119.52118.380.06%649,423
Mar 19, 2026118.70119.93118.25119.45118.310.09%831,341
Mar 18, 2026120.26121.18119.26119.34118.20-1.27%990,113
Mar 17, 2026121.11122.33120.76120.88119.730.58%805,188
Mar 16, 2026120.11121.30119.79120.18119.030.80%575,393
Mar 13, 2026119.88120.65119.12119.23118.090.08%752,474
Mar 12, 2026119.53120.01119.03119.13117.99-1.63%1,384,949
Mar 11, 2026121.90122.31120.07121.11119.95-0.91%1,043,818
Mar 10, 2026122.70123.74121.46122.22121.05-0.50%567,702
Mar 9, 2026121.73123.29119.91122.83121.66-0.49%2,145,994
Mar 6, 2026123.01123.51121.40123.43122.25-1.41%1,035,843
Mar 5, 2026125.38126.61124.35125.20124.01-0.67%882,873
Mar 4, 2026125.74126.37125.04126.04124.840.49%630,972
Mar 3, 2026123.34126.14122.53125.42124.22-0.20%956,133
Mar 2, 2026123.60126.40123.51125.67124.470.09%913,315
Feb 27, 2026126.85127.32124.58125.56124.36-2.28%479,438
Feb 26, 2026127.29128.87127.23128.49127.261.26%666,786
Feb 25, 2026125.52127.03125.25126.89125.681.66%722,369
Feb 24, 2026123.48125.27123.01124.82123.630.52%1,037,739
Feb 23, 2026127.91128.53123.98124.18123.00-3.43%1,394,782
Feb 20, 2026127.55128.62126.82128.59127.360.56%740,819
Feb 19, 2026127.91128.40126.83127.88126.66-0.81%517,025
Feb 18, 2026128.27129.45128.20128.92127.690.73%593,911
Feb 17, 2026127.33128.56127.30127.99126.770.93%500,560
Feb 13, 2026126.58127.44125.72126.81125.60-0.05%447,422
Feb 12, 2026129.90130.21126.07126.87125.66-1.94%1,607,600
Feb 11, 2026131.77132.37129.29129.38128.15-1.55%705,241
Feb 10, 2026131.94133.10130.37131.42130.17-0.73%342,561
Feb 9, 2026132.70133.38132.33132.39131.13-0.48%296,655
Feb 6, 2026132.04133.28132.04133.03131.761.87%239,709
Feb 5, 2026132.08132.47130.41130.59129.34-1.26%580,837
Feb 4, 2026131.18132.78130.86132.26131.000.83%489,203
Feb 3, 2026131.81132.80130.30131.17129.92-0.85%269,352