Vanguard Financials Index Fund ETF Shares

VFH
🏛️ usa →
131.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.10 131.10 131.09 131.09 6.0K
09:32 131.26 131.36 131.26 131.35 0.9K
09:33 131.32 131.32 131.30 131.30 3.3K
09:34 131.34 131.35 131.34 131.35 0.9K
09:35 131.34 131.35 131.34 131.35 0.4K
09:36 131.33 131.37 131.33 131.37 0.7K
09:37 131.41 131.42 131.36 131.42 1.7K
09:38 131.38 131.38 131.38 131.38 0.6K
09:39 131.43 131.43 131.43 131.43 1.9K
09:40 131.43 131.45 131.43 131.45 1.3K
09:43 131.65 131.72 131.65 131.72 1.5K
09:44 131.79 131.81 131.79 131.79 2.2K
09:45 131.83 131.83 131.81 131.81 0.8K
09:46 131.86 131.89 131.86 131.89 2.3K
09:47 131.87 131.88 131.86 131.86 2.6K
09:48 131.84 131.84 131.76 131.76 1.3K
09:49 131.80 131.80 131.70 131.71 3.0K
09:50 131.71 131.71 131.66 131.66 0.9K
09:51 131.61 131.61 131.60 131.60 1.1K
09:52 131.56 131.60 131.56 131.60 3.1K
09:53 131.59 131.59 131.59 131.59 0.3K
09:54 131.61 131.61 131.61 131.60 2.0K
09:55 131.58 131.58 131.52 131.52 0.2K
09:56 131.48 131.53 131.46 131.49 4.6K
09:57 131.53 131.53 131.53 131.53 0.1K
09:58 131.54 131.55 131.54 131.55 0.4K
09:59 131.55 131.58 131.55 131.58 2.1K
10:00 131.54 131.57 131.54 131.57 0.8K
10:02 131.67 131.67 131.67 131.67 0.7K
10:03 131.64 131.64 131.64 131.64 0.7K
10:04 131.56 131.56 131.54 131.55 1.0K
10:07 131.65 131.65 131.65 131.65 1.0K
10:10 131.55 131.59 131.55 131.59 0.5K
10:11 131.61 131.65 131.61 131.65 1.7K
10:15 131.70 131.73 131.70 131.73 3.1K
10:16 131.66 131.66 131.66 131.66 0.6K
10:19 131.69 131.69 131.69 131.69 0.3K
10:20 131.72 131.72 131.72 131.72 2.8K
10:21 131.72 131.72 131.72 131.72 0.4K
10:22 131.71 131.71 131.71 131.71 1.7K
10:23 131.67 131.67 131.67 131.67 0.3K
10:25 131.73 131.73 131.71 131.71 0.9K
10:26 131.72 131.72 131.72 131.72 0.1K
10:27 131.70 131.70 131.70 131.70 0.6K
10:28 131.64 131.64 131.64 131.64 0.4K
10:29 131.68 131.68 131.68 131.68 0.4K
10:30 131.65 131.65 131.65 131.65 0.1K
10:31 131.66 131.66 131.66 131.66 0.4K
10:32 131.65 131.65 131.65 131.65 0.6K
10:33 131.72 131.72 131.72 131.72 0.5K
10:34 131.69 131.72 131.69 131.72 1.1K
10:35 131.67 131.68 131.67 131.68 0.5K
10:37 131.68 131.68 131.68 131.68 0.9K
10:38 131.58 131.58 131.58 131.58 1.5K
10:39 131.56 131.56 131.56 131.56 0.4K
10:40 131.54 131.54 131.54 131.54 1.4K
10:41 131.55 131.56 131.55 131.56 1.3K
10:42 131.55 131.55 131.55 131.55 0.9K
10:45 131.59 131.59 131.52 131.52 1.7K
10:46 131.52 131.52 131.52 131.52 0.8K
10:47 131.53 131.56 131.53 131.56 0.6K
10:48 131.55 131.55 131.53 131.53 0.5K
10:49 131.56 131.56 131.56 131.56 0.2K
10:50 131.59 131.59 131.59 131.59 2.2K
10:51 131.60 131.63 131.60 131.63 0.5K
10:52 131.65 131.65 131.63 131.63 2.2K
10:55 131.65 131.65 131.65 131.65 0.3K
10:56 131.67 131.67 131.67 131.67 1.5K
10:58 131.67 131.67 131.67 131.67 0.1K
10:59 131.67 131.69 131.67 131.69 2.4K
11:00 131.68 131.68 131.67 131.67 0.4K
11:01 131.73 131.74 131.73 131.74 0.4K
11:02 131.73 131.73 131.73 131.73 0.1K
11:03 131.74 131.74 131.74 131.74 0.6K
11:04 131.77 131.77 131.76 131.76 0.8K
11:05 131.78 131.78 131.78 131.78 0.4K
11:06 131.82 131.85 131.79 131.79 3.2K
11:07 131.80 131.83 131.80 131.83 0.4K
11:08 131.85 131.88 131.85 131.88 2.2K
11:09 131.86 131.86 131.86 131.86 0.2K
11:10 131.85 131.85 131.83 131.83 0.9K
11:12 131.82 131.82 131.82 131.82 0.3K
11:14 131.84 131.84 131.84 131.84 0.4K
11:15 131.83 131.84 131.83 131.84 1.7K
11:18 131.90 131.90 131.90 131.90 1.5K
11:22 131.92 131.94 131.92 131.94 0.4K
11:23 131.96 131.96 131.96 131.96 0.6K
11:24 131.97 131.97 131.97 131.97 0.7K
11:25 131.98 131.98 131.98 131.98 2.1K
11:27 132.03 132.03 132.03 132.03 0.5K
11:28 131.99 131.99 131.99 131.99 0.2K
11:30 131.98 131.98 131.97 131.97 0.6K
11:31 132.01 132.01 132.01 132.01 1.6K
11:32 131.98 131.98 131.95 131.95 1.8K
11:33 131.97 132.01 131.97 132.01 1.6K
11:34 131.99 131.99 131.99 131.99 0.6K
11:36 131.96 131.96 131.96 131.96 0.8K
11:37 131.91 131.91 131.91 131.91 1.1K
11:38 131.93 131.93 131.93 131.93 1.0K
11:40 131.89 131.89 131.82 131.83 3.8K
11:41 131.81 131.84 131.81 131.84 2.0K
11:42 131.85 131.86 131.85 131.86 0.4K
11:43 131.87 131.87 131.87 131.87 2.2K
11:48 131.81 131.81 131.81 131.81 0.7K
11:49 131.80 131.80 131.80 131.80 0.2K
11:50 131.78 131.78 131.78 131.78 1.9K
11:52 131.79 131.79 131.79 131.79 1.1K
11:53 131.73 131.73 131.73 131.73 0.9K
11:55 131.77 131.77 131.77 131.77 1.1K
11:56 131.72 131.72 131.72 131.72 0.3K
11:57 131.74 131.74 131.74 131.74 0.5K
11:58 131.75 131.75 131.75 131.75 2.7K
12:02 131.67 131.67 131.67 131.67 0.7K
12:05 131.68 131.68 131.67 131.67 0.5K
12:06 131.68 131.71 131.68 131.71 1.0K
12:07 131.71 131.71 131.71 131.71 1.9K
12:09 131.73 131.73 131.73 131.73 0.4K
12:10 131.73 131.73 131.73 131.73 0.3K
12:11 131.75 131.75 131.75 131.75 0.5K
12:13 131.75 131.75 131.72 131.72 2.0K
12:14 131.72 131.72 131.72 131.72 1.2K
12:15 131.72 131.72 131.72 131.72 0.9K
12:17 131.74 131.74 131.74 131.74 0.6K
12:20 131.71 131.71 131.71 131.71 1.2K
12:21 131.71 131.71 131.71 131.71 1.7K
12:22 131.64 131.64 131.64 131.64 0.5K
12:23 131.63 131.66 131.63 131.66 2.0K
12:24 131.67 131.67 131.61 131.61 3.1K
12:27 131.59 131.59 131.59 131.59 1.0K
12:28 131.58 131.58 131.58 131.58 0.8K
12:29 131.66 131.66 131.66 131.66 0.5K
12:31 131.68 131.68 131.68 131.68 1.0K
12:33 131.62 131.62 131.62 131.62 0.7K
12:34 131.62 131.62 131.62 131.62 0.5K
12:36 131.64 131.64 131.64 131.64 0.9K
12:37 131.57 131.57 131.55 131.57 2.2K
12:41 131.58 131.61 131.58 131.60 1.1K
12:42 131.63 131.63 131.63 131.63 6.5K
12:43 131.61 131.61 131.61 131.61 0.4K
12:44 131.61 131.61 131.61 131.61 0.5K
12:46 131.62 131.62 131.62 131.62 1.2K
12:48 131.66 131.66 131.66 131.66 0.7K
12:50 131.70 131.70 131.70 131.70 1.6K
12:51 131.69 131.69 131.69 131.69 0.4K
12:52 131.72 131.72 131.69 131.69 0.5K
12:53 131.70 131.70 131.70 131.70 0.7K
12:55 131.69 131.69 131.69 131.69 0.6K
12:56 131.72 131.72 131.72 131.72 0.3K
12:57 131.71 131.71 131.71 131.71 0.9K
13:01 131.60 131.60 131.60 131.60 0.5K
13:02 131.58 131.62 131.58 131.62 1.4K
13:04 131.69 131.69 131.69 131.69 2.0K
13:08 131.76 131.76 131.76 131.76 1.3K
13:10 131.78 131.78 131.78 131.78 0.3K
13:11 131.81 131.81 131.81 131.81 0.5K
13:12 131.79 131.79 131.79 131.79 1.6K
13:15 131.81 131.81 131.81 131.81 1.5K
13:19 131.83 131.83 131.83 131.83 0.4K
13:20 131.83 131.83 131.83 131.83 0.8K
13:21 131.83 131.83 131.83 131.83 1.2K
13:26 131.82 131.82 131.82 131.82 0.5K
13:28 131.82 131.83 131.82 131.83 0.6K
13:30 131.84 131.84 131.84 131.84 0.5K
13:31 131.88 131.88 131.88 131.88 1.2K
13:32 131.88 131.88 131.88 131.88 1.2K
13:35 131.87 131.90 131.86 131.90 3.7K
13:37 131.88 131.88 131.88 131.88 1.4K
13:40 131.87 131.87 131.86 131.86 1.2K
13:41 131.84 131.84 131.84 131.84 1.0K
13:42 131.83 131.83 131.83 131.83 1.5K
13:45 131.84 131.84 131.84 131.84 0.6K
13:48 131.79 131.79 131.79 131.79 0.3K
13:49 131.81 131.81 131.81 131.81 1.1K
13:52 131.83 131.83 131.83 131.83 0.5K
13:53 131.85 131.85 131.84 131.84 0.9K
13:55 131.83 131.83 131.83 131.83 0.2K
13:56 131.82 131.82 131.80 131.80 0.9K
13:57 131.81 131.81 131.81 131.81 0.4K
13:58 131.81 131.84 131.81 131.84 0.6K
13:59 131.83 131.83 131.83 131.83 1.2K
14:00 131.81 131.81 131.81 131.81 0.8K
14:01 131.80 131.80 131.80 131.80 0.5K
14:02 131.79 131.79 131.79 131.79 0.5K
14:03 131.79 131.79 131.79 131.79 1.3K
14:05 131.78 131.78 131.78 131.78 0.2K
14:06 131.78 131.78 131.74 131.74 0.8K
14:07 131.73 131.73 131.73 131.73 1.0K
14:08 131.76 131.76 131.76 131.76 0.3K
14:09 131.74 131.74 131.74 131.74 0.5K
14:11 131.78 131.78 131.78 131.78 1.2K
14:14 131.85 131.85 131.85 131.85 0.6K
14:15 131.84 131.84 131.84 131.84 0.7K
14:17 131.86 131.86 131.83 131.83 0.5K
14:19 131.83 131.83 131.83 131.83 1.6K
14:23 131.82 131.82 131.82 131.82 0.4K
14:24 131.83 131.83 131.83 131.82 0.3K
14:26 131.83 131.83 131.83 131.82 0.6K
14:28 131.80 131.80 131.80 131.80 0.9K
14:30 131.79 131.79 131.79 131.79 1.2K
14:32 131.78 131.78 131.78 131.78 0.9K
14:34 131.78 131.79 131.78 131.79 1.0K
14:38 131.78 131.78 131.78 131.78 1.5K
14:43 131.80 131.80 131.80 131.80 1.0K
14:44 131.84 131.84 131.84 131.84 1.5K
14:48 131.87 131.89 131.87 131.89 2.7K
14:50 131.90 131.91 131.90 131.91 1.5K
14:52 131.89 131.89 131.89 131.89 0.2K
14:53 131.89 131.89 131.89 131.89 0.5K
14:54 131.88 131.88 131.88 131.88 1.5K
14:56 131.90 131.90 131.88 131.88 0.5K
14:57 131.87 131.87 131.87 131.87 0.7K
14:58 131.87 131.87 131.87 131.87 0.5K
14:59 131.88 131.88 131.88 131.88 0.8K
15:00 131.85 131.85 131.85 131.85 0.3K
15:01 131.88 131.88 131.88 131.88 1.1K
15:02 131.85 131.85 131.85 131.85 1.7K
15:04 131.87 131.87 131.87 131.87 1.2K
15:07 131.85 131.85 131.82 131.83 1.1K
15:08 131.82 131.82 131.82 131.82 1.6K
15:12 131.80 131.80 131.71 131.71 3.0K
15:13 131.70 131.73 131.70 131.73 10.4K
15:15 131.75 131.76 131.75 131.76 1.7K
15:16 131.80 131.81 131.80 131.81 2.7K
15:17 131.83 131.83 131.83 131.83 0.5K
15:18 131.81 131.81 131.81 131.81 1.2K
15:21 131.79 131.79 131.79 131.79 1.4K
15:23 131.80 131.80 131.80 131.80 0.6K
15:24 131.78 131.78 131.78 131.78 0.7K
15:25 131.77 131.80 131.77 131.80 2.3K
15:26 131.80 131.80 131.80 131.80 1.0K
15:27 131.80 131.80 131.78 131.78 1.7K
15:28 131.78 131.78 131.78 131.78 2.0K
15:30 131.79 131.79 131.79 131.79 0.9K
15:31 131.83 131.83 131.83 131.82 0.5K
15:32 131.84 131.84 131.81 131.81 1.1K
15:33 131.81 131.83 131.81 131.82 3.5K
15:34 131.83 131.83 131.83 131.83 1.3K
15:36 131.86 131.86 131.83 131.84 1.5K
15:37 131.84 131.84 131.84 131.84 1.9K
15:38 131.83 131.85 131.83 131.85 1.4K
15:39 131.85 131.86 131.85 131.86 1.3K
15:40 131.87 131.87 131.84 131.84 0.9K
15:41 131.86 131.87 131.86 131.87 1.2K
15:42 131.86 131.86 131.86 131.86 0.6K
15:43 131.87 131.87 131.87 131.87 1.4K
15:44 131.86 131.86 131.83 131.83 4.9K
15:45 131.85 131.85 131.83 131.82 1.2K
15:46 131.83 131.83 131.79 131.79 6.8K
15:47 131.80 131.80 131.80 131.80 2.3K
15:48 131.78 131.80 131.78 131.79 3.1K
15:49 131.76 131.77 131.76 131.76 4.6K
15:50 131.79 131.79 131.72 131.72 5.8K
15:51 131.70 131.72 131.70 131.70 2.0K
15:52 131.71 131.71 131.69 131.69 2.7K
15:53 131.69 131.70 131.69 131.70 0.9K
15:54 131.71 131.71 131.67 131.67 3.1K
15:55 131.69 131.73 131.69 131.72 5.6K
15:56 131.72 131.72 131.72 131.72 1.0K
15:57 131.74 131.74 131.72 131.72 0.4K
15:58 131.69 131.69 131.66 131.66 1.6K
15:59 131.67 131.67 131.56 131.57 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available