NYSEARCA:VFH

Vanguard Financials ETF Stock Chart and Price History

$81.36

-0.57 (-0.70%)

(As of 05/16/2022 04:00 PM ET)

Add

Today's Range: $80.75
▼
$82.00
50-Day Range: $80.60
▼
$96.54
52-Week Range: $79.05
▼
$102.52

Volume: 591,772 shs
Average Volume: 1.22 million shs
Market Capitalization: $9.14 billion

P/E Ratio: N/A
Dividend Yield: 2.23%
Beta: N/A

Vanguard Financials ETF (NYSEARCA:VFH) Price Performance

5 Day Performance: +0.44%
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

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources