Skip to main content
Vanguard Financials ETF (VFH)
NYSEARCA: VFH · Real-Time Price · USD
127.73
+0.20 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
127.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

VFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.33129.00127.52127.73127.730.16%366,109
Apr 27, 2026126.29127.80126.29127.53127.530.71%261,170
Apr 24, 2026127.12127.31126.49126.63126.63-0.64%293,834
Apr 23, 2026128.17128.35126.28127.44127.44-0.77%506,634
Apr 22, 2026129.14129.51128.16128.43128.43-0.19%277,038
Apr 21, 2026129.68130.87128.45128.67128.67-0.65%975,705
Apr 20, 2026128.71129.83128.27129.51129.510.37%303,597
Apr 17, 2026128.76130.39128.60129.03129.030.97%770,192
Apr 16, 2026128.05128.70127.54127.79127.79-0.27%445,110
Apr 15, 2026127.83128.55127.29128.13128.130.77%340,811
Apr 14, 2026126.51127.45126.35127.15127.150.37%2,095,454
Apr 13, 2026123.80126.75123.73126.68126.681.70%307,462
Apr 10, 2026125.65125.74124.24124.56124.56-1.05%730,619
Apr 9, 2026124.89126.39124.52125.88125.880.28%1,455,524
Apr 8, 2026125.13126.20124.98125.53125.532.73%944,530
Apr 7, 2026121.58122.50121.28122.19122.19-514,331
Apr 6, 2026121.15122.34121.08122.19122.190.72%894,259
Apr 2, 2026119.26121.88118.84121.32121.320.40%895,621
Apr 1, 2026121.95121.97120.27120.84120.840.02%818,326
Mar 31, 2026119.69120.99118.69120.81120.812.17%976,468
Mar 30, 2026118.00119.13117.63118.24118.241.06%748,468
Mar 27, 2026119.36119.36116.67117.00117.00-2.49%1,391,565
Mar 26, 2026120.11121.04119.58119.99119.99-0.59%677,929
Mar 25, 2026121.30122.15119.76120.70120.700.21%697,933
Mar 24, 2026119.38121.24119.29120.45120.45-0.27%662,627
Mar 23, 2026121.79122.29120.71120.78120.401.05%1,844,445
Mar 20, 2026119.33120.15118.79119.52119.140.06%649,423
Mar 19, 2026118.70119.93118.25119.45119.070.09%831,341
Mar 18, 2026120.26121.18119.26119.34118.97-1.27%990,113
Mar 17, 2026121.11122.33120.76120.88120.500.58%805,188
Mar 16, 2026120.11121.30119.79120.18119.800.80%575,393
Mar 13, 2026119.88120.65119.12119.23118.860.08%752,474
Mar 12, 2026119.53120.01119.03119.13118.76-1.63%1,384,949
Mar 11, 2026121.90122.31120.07121.11120.73-0.91%1,043,818
Mar 10, 2026122.70123.74121.46122.22121.84-0.50%567,702
Mar 9, 2026121.73123.29119.91122.83122.44-0.49%2,145,994
Mar 6, 2026123.01123.51121.40123.43123.04-1.41%1,035,843
Mar 5, 2026125.38126.61124.35125.20124.81-0.67%882,873
Mar 4, 2026125.74126.37125.04126.04125.640.49%630,972
Mar 3, 2026123.34126.14122.53125.42125.03-0.20%956,133
Mar 2, 2026123.60126.40123.51125.67125.280.09%913,315
Feb 27, 2026126.85127.32124.58125.56125.17-2.28%479,438
Feb 26, 2026127.29128.87127.23128.49128.091.26%666,786
Feb 25, 2026125.52127.03125.25126.89126.491.66%722,369
Feb 24, 2026123.48125.27123.01124.82124.430.52%1,037,739
Feb 23, 2026127.91128.53123.98124.18123.79-3.43%1,394,782
Feb 20, 2026127.55128.62126.82128.59128.190.56%740,819
Feb 19, 2026127.91128.40126.83127.88127.48-0.81%517,025
Feb 18, 2026128.27129.45128.20128.92128.520.73%593,911
Feb 17, 2026127.33128.56127.30127.99127.590.93%500,560
Feb 13, 2026126.58127.44125.72126.81126.41-0.05%447,422
Feb 12, 2026129.90130.21126.07126.87126.47-1.94%1,607,600
Feb 11, 2026131.77132.37129.29129.38128.97-1.55%705,241
Feb 10, 2026131.94133.10130.37131.42131.01-0.73%342,561
Feb 9, 2026132.70133.38132.33132.39131.97-0.48%296,655
Feb 6, 2026132.04133.28132.04133.03132.611.87%239,709
Feb 5, 2026132.08132.47130.41130.59130.18-1.26%580,837
Feb 4, 2026131.18132.78130.86132.26131.840.83%489,203
Feb 3, 2026131.81132.80130.30131.17130.76-0.85%269,352
Feb 2, 2026130.93132.52130.75132.30131.881.08%417,823
Jan 30, 2026130.91131.45129.91130.89130.48-0.32%450,131
Jan 29, 2026130.89131.53129.99131.31130.901.01%438,521
Jan 28, 2026129.93130.66129.55130.00129.59-0.10%426,337
Jan 27, 2026130.82131.08129.75130.13129.72-0.66%313,025
Jan 26, 2026130.29131.33130.29131.00130.590.61%437,311
Jan 23, 2026131.55131.55129.84130.21129.80-1.49%585,044
Jan 22, 2026131.89132.92131.89132.18131.760.60%961,950
Jan 21, 2026130.82132.18130.78131.39130.980.74%684,381
Jan 20, 2026131.41132.66130.21130.43130.02-2.21%970,999
Jan 16, 2026133.20134.18133.03133.38132.960.08%429,059
Jan 15, 2026132.74134.04132.74133.27132.850.55%1,315,100
Jan 14, 2026132.15132.60131.40132.54132.12-0.02%1,341,850
Jan 13, 2026134.87134.87132.39132.57132.15-1.80%1,143,713
Jan 12, 2026134.47135.21134.08135.00134.58-0.85%691,729
Jan 9, 2026136.82137.32136.16136.16135.73-0.34%745,491
Jan 8, 2026135.36137.41135.36136.63136.200.66%656,256
Jan 7, 2026137.31137.45135.51135.73135.30-1.41%384,278
Jan 6, 2026136.64137.86136.59137.67137.240.50%893,631
Jan 5, 2026133.70137.89133.70136.99136.562.26%475,946
Jan 2, 2026133.58134.15132.48133.96133.540.35%576,873
Dec 31, 2025134.62134.62133.43133.49133.07-0.75%287,980
Dec 30, 2025135.05135.05134.46134.50134.08-0.34%316,329
Dec 29, 2025135.66135.84134.82134.96134.54-0.55%413,699
Dec 26, 2025135.90136.13135.31135.71135.28-0.21%305,439
Dec 24, 2025135.41136.36135.29136.00135.570.53%269,566
Dec 23, 2025135.13135.68135.13135.28134.860.08%350,078
Dec 22, 2025133.75135.46133.75135.17134.751.14%403,465
Dec 19, 2025132.94133.98132.94133.64133.220.59%788,992
Dec 18, 2025133.32134.01132.42132.86132.44-0.02%670,409
Dec 17, 2025133.42134.07132.81132.88132.46-0.61%483,540
Dec 16, 2025134.53134.80133.26133.69132.60-0.56%497,676
Dec 15, 2025135.12135.27134.00134.44133.340.04%906,793
Dec 12, 2025134.94135.18133.84134.39133.290.01%773,959
Dec 11, 2025132.17134.61132.17134.37133.271.75%531,514
Dec 10, 2025130.29132.52130.20132.06130.981.34%556,694
Dec 9, 2025130.59131.90130.25130.32129.26-0.21%1,778,243
Dec 8, 2025131.16131.16130.20130.59129.52-0.33%668,708
Dec 5, 2025130.76131.67130.63131.02129.95-0.04%555,609
Dec 4, 2025130.76131.51130.64131.07130.000.24%572,462
Dec 3, 2025129.16130.86129.09130.76129.691.40%376,821