Vanguard Financials ETF (NYSEARCA:VFH) Price Performance
- 1 Month
Performance - -9.24%
- 3 Month
Performance - -17.57%
- Year-To-Date
Performance - -15.75%
- 1 Year
Performance - -12.81%
Vanguard Financials ETF (NYSEARCA VFH) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Vanguard Financials ETF (NYSEARCA:VFH) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $80.60 | $81.93 +1.65% | $82.68 | $81.27 | 704,964 shs | $9.23 billion |
05/12/2022 | $81.00 | $80.60 -0.49% | $81.28 | $79.05 | 1.18 million shs | $9.11 billion |
05/11/2022 | $81.91 | $81.00 -1.11% | $83.59 | $80.94 | 1.34 million shs | $9.38 billion |
05/10/2022 | $82.64 | $81.91 -0.88% | $83.82 | $80.76 | 4.76 million shs | $9.50 billion |
05/09/2022 | $84.70 | $82.64 -2.43% | $84.04 | $82.27 | 897,808 shs | $9.57 billion |
05/06/2022 | $85.44 | $84.70 -0.87% | $85.11 | $83.58 | 1.42 million shs | $9.81 billion |
05/05/2022 | $87.98 | $85.44 -2.89% | $87.10 | $84.41 | 798,289 shs | $9.93 billion |
05/04/2022 | $85.38 | $87.98 +3.05% | $88.13 | $85.17 | 1.32 million shs | $10.23 billion |
05/03/2022 | $84.30 | $85.38 +1.28% | $86.14 | $84.59 | 871,519 shs | $9.93 billion |
05/02/2022 | $83.93 | $84.30 +0.44% | $84.78 | $82.59 | 1.14 million shs | $9.82 billion |
|
04/29/2022 | $86.99 | $83.93 -3.52% | $86.92 | $83.80 | 743,453 shs | $9.80 billion |
04/28/2022 | $85.72 | $86.99 +1.48% | $87.25 | $85.29 | 860,311 shs | $10.36 billion |
04/27/2022 | $85.87 | $85.72 -0.17% | $86.66 | $85.44 | 915,058 shs | $10.33 billion |
04/26/2022 | $88.19 | $85.87 -2.63% | $88.00 | $85.85 | 4.13 million shs | $10.52 billion |
04/25/2022 | $88.03 | $88.19 +0.18% | $88.34 | $85.96 | 2.99 million shs | $10.80 billion |
04/22/2022 | $90.68 | $88.03 -2.92% | $90.50 | $87.93 | 509,919 shs | $10.78 billion |
04/21/2022 | $92.24 | $90.68 -1.69% | $93.35 | $90.47 | 378,274 shs | $11.12 billion |
04/20/2022 | $91.51 | $92.24 +0.80% | $92.87 | $92.04 | 360,991 shs | $11.31 billion |
04/19/2022 | $90.11 | $91.51 +1.55% | $91.70 | $90.39 | 456,314 shs | $11.30 billion |
04/18/2022 | $89.64 | $90.11 +0.52% | $90.52 | $89.17 | 905,852 shs | $11.24 billion |
04/15/2022 | $89.64 | $89.64 | $91.13 | $89.62 | 3.06 million shs | $11.33 billion |
04/14/2022 | $90.67 | $89.64 -1.14% | $91.13 | $89.62 | 3.06 million shs | $11.33 billion |
04/13/2022 | $90.39 | $90.67 +0.31% | $90.71 | $89.51 | 3.32 million shs | $11.35 billion |
04/12/2022 | $91.27 | $90.39 -0.96% | $92.18 | $89.98 | 1.73 million shs | $11.32 billion |
04/11/2022 | $91.70 | $91.27 -0.47% | $92.46 | $91.15 | 536,025 shs | $11.43 billion |
04/08/2022 | $90.99 | $91.70 +0.78% | $92.19 | $91.15 | 462,283 shs | $11.48 billion |
04/07/2022 | $91.34 | $90.99 -0.38% | $91.45 | $89.81 | 601,228 shs | $11.42 billion |
04/06/2022 | $92.12 | $91.34 -0.85% | $91.73 | $90.97 | 825,030 shs | $11.46 billion |
04/05/2022 | $92.99 | $92.12 -0.94% | $93.42 | $91.93 | 558,334 shs | $11.57 billion |
04/04/2022 | $93.29 | $92.99 -0.32% | $93.63 | $92.36 | 1.30 million shs | $11.73 billion |
04/01/2022 | $93.39 | $93.29 -0.11% | $94.33 | $92.63 | 1.04 million shs | $11.72 billion |
03/31/2022 | $95.48 | $93.39 -2.19% | $95.76 | $93.34 | 1.83 million shs | $11.74 billion |
03/30/2022 | $96.44 | $95.48 -1.00% | $96.44 | $94.92 | 419,439 shs | $12.04 billion |
03/29/2022 | $95.80 | $96.44 +0.67% | $97.35 | $95.85 | 1.64 million shs | $12.16 billion |
03/28/2022 | $96.09 | $95.80 -0.30% | $95.89 | $94.67 | 622,419 shs | $12.08 billion |
03/25/2022 | $94.96 | $96.09 +1.19% | $96.24 | $95.14 | 517,861 shs | $12.12 billion |
03/24/2022 | $94.63 | $94.96 +0.35% | $95.04 | $94.16 | 549,219 shs | $11.98 billion |
03/23/2022 | $96.54 | $94.63 -1.98% | $96.00 | $94.56 | 360,427 shs | $11.94 billion |
03/22/2022 | $94.92 | $96.54 +1.71% | $97.05 | $95.74 | 496,402 shs | $12.17 billion |
03/21/2022 | $95.18 | $94.92 -0.27% | $95.94 | $94.38 | 887,275 shs | $11.97 billion |
03/18/2022 | $94.76 | $95.18 +0.44% | $95.33 | $93.87 | 465,387 shs | $12.00 billion |
03/18/2022 | $94.76 | $95.18 +0.44% | $95.33 | $93.87 | 465,387 shs | $12.00 billion |
03/17/2022 | $93.83 | $94.76 +0.99% | $94.78 | $92.70 | 470,145 shs | $11.94 billion |
03/16/2022 | $91.11 | $93.83 +2.99% | $93.96 | $92.02 | 700,238 shs | $11.81 billion |
03/15/2022 | $90.00 | $91.11 +1.23% | $91.30 | $90.16 | 543,003 shs | $11.47 billion |
03/14/2022 | $89.22 | $90.00 +0.87% | $91.52 | $89.60 | 486,616 shs | $11.33 billion |
03/11/2022 | $89.83 | $89.22 -0.68% | $91.10 | $89.14 | 609,745 shs | $11.25 billion |
03/10/2022 | $90.47 | $89.83 -0.71% | $90.29 | $88.79 | 649,996 shs | $11.36 billion |
03/09/2022 | $87.26 | $90.47 +3.68% | $91.20 | $89.89 | 1.13 million shs | $11.46 billion |
03/08/2022 | $87.58 | $87.26 -0.37% | $89.60 | $86.76 | 1.70 million shs | $10.95 billion |
03/07/2022 | $91.18 | $87.58 -3.95% | $90.39 | $87.52 | 3.29 million shs | $10.99 billion |
03/04/2022 | $93.18 | $91.18 -2.15% | $91.64 | $90.16 | 867,818 shs | $11.48 billion |
03/03/2022 | $93.61 | $93.18 -0.46% | $94.36 | $92.41 | 1.28 million shs | $11.73 billion |
03/02/2022 | $91.15 | $93.61 +2.70% | $94.14 | $91.89 | 727,538 shs | $11.80 billion |
03/01/2022 | $94.75 | $91.15 -3.80% | $94.08 | $90.53 | 1.68 million shs | $11.66 billion |
02/28/2022 | $95.93 | $94.75 -1.23% | $95.25 | $93.68 | 2.72 million shs | $12.14 billion |
02/25/2022 | $92.91 | $95.93 +3.25% | $96.05 | $93.44 | 758,704 shs | $12.41 billion |
02/24/2022 | $93.83 | $92.91 -0.98% | $93.08 | $90.10 | 3.30 million shs | $12.02 billion |
02/23/2022 | $95.51 | $93.83 -1.76% | $96.50 | $93.57 | 1.20 million shs | $12.13 billion |
02/22/2022 | $96.10 | $95.51 -0.61% | $96.48 | $94.67 | 862,021 shs | $12.34 billion |
02/21/2022 | $96.10 | $96.10 | $96.95 | $95.68 | 646,779 shs | $12.42 billion |
02/18/2022 | $96.17 | $96.10 -0.07% | $96.95 | $95.68 | 645,529 shs | $12.42 billion |
02/17/2022 | $98.70 | $96.17 -2.56% | $97.99 | $95.87 | 531,740 shs | $12.41 billion |
02/16/2022 | $98.62 | $98.70 +0.08% | $99.05 | $98.00 | 521,304 shs | $12.56 billion |
02/15/2022 | $97.01 | $98.62 +1.66% | $98.89 | $97.99 | 2.66 million shs | $12.54 billion |