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
09:30 131.92 131.92 131.92 131.92 3.3K
09:32 132.00 132.00 132.00 132.00 1.4K
09:33 132.06 132.08 132.06 132.08 1.2K
09:34 132.04 132.05 132.04 132.05 4.6K
09:35 132.05 132.05 132.05 132.05 7.9K
09:36 132.11 132.11 132.07 132.07 11.6K
09:42 132.15 132.15 132.15 132.15 0.5K
09:44 132.27 132.27 132.25 132.25 2.8K
09:47 132.11 132.11 132.10 132.10 3.6K
09:48 132.12 132.12 132.08 132.07 1.0K
09:49 132.11 132.11 132.11 132.11 1.1K
09:50 132.06 132.14 132.06 132.14 2.4K
09:51 132.08 132.08 132.08 132.08 0.8K
09:52 132.03 132.03 131.98 131.98 1.6K
09:53 132.00 132.03 132.00 132.03 2.4K
09:54 132.02 132.02 132.02 132.01 1.7K
09:55 132.03 132.03 132.03 132.03 1.1K
09:56 131.99 132.03 131.99 132.02 3.1K
09:57 132.02 132.03 132.00 132.00 5.4K
09:58 131.95 131.98 131.95 131.98 0.8K
09:59 131.97 131.97 131.97 131.97 0.6K
10:00 132.01 132.01 132.01 132.01 4.0K
10:02 131.93 131.93 131.93 131.93 1.1K
10:03 131.91 131.91 131.85 131.85 2.2K
10:04 131.76 131.76 131.74 131.74 2.1K
10:05 131.74 131.74 131.61 131.61 2.3K
10:06 131.63 131.63 131.63 131.63 1.6K
10:07 131.63 131.63 131.63 131.63 3.1K
10:09 131.71 131.71 131.68 131.68 2.9K
10:11 131.66 131.66 131.65 131.65 0.6K
10:12 131.68 131.71 131.68 131.70 1.0K
10:13 131.72 131.76 131.72 131.76 8.6K
10:14 131.80 131.80 131.80 131.79 1.2K
10:16 131.72 131.72 131.72 131.72 1.2K
10:17 131.73 131.73 131.73 131.73 0.2K
10:18 131.72 131.72 131.72 131.72 0.9K
10:20 131.76 131.81 131.76 131.80 2.5K
10:23 131.80 131.80 131.78 131.78 0.4K
10:24 131.77 131.77 131.77 131.77 0.9K
10:26 131.72 131.72 131.72 131.72 0.5K
10:27 131.74 131.75 131.74 131.74 2.6K
10:29 131.71 131.77 131.71 131.77 1.6K
10:31 131.80 131.80 131.79 131.79 5.2K
10:32 131.75 131.75 131.75 131.75 3.0K
10:34 131.89 131.92 131.89 131.92 0.8K
10:35 131.93 131.93 131.88 131.88 5.1K
10:36 131.88 131.88 131.88 131.88 3.6K
10:37 131.90 131.90 131.90 131.90 1.0K
10:38 131.89 131.90 131.87 131.87 4.4K
10:39 131.86 131.89 131.86 131.89 5.3K
10:40 131.96 131.96 131.96 131.96 1.0K
10:41 131.96 131.96 131.96 131.96 4.9K
10:43 131.91 131.92 131.88 131.88 4.2K
10:44 131.86 131.86 131.81 131.81 3.8K
10:46 131.80 131.80 131.80 131.80 1.7K
10:47 131.79 131.79 131.79 131.79 1.6K
10:48 131.79 131.79 131.75 131.75 1.7K
10:49 131.73 131.73 131.69 131.69 6.5K
10:50 131.73 131.73 131.73 131.73 3.3K
10:51 131.70 131.70 131.64 131.64 2.5K
10:53 131.64 131.70 131.64 131.70 5.4K
10:54 131.68 131.72 131.68 131.72 2.7K
10:55 131.75 131.75 131.75 131.75 0.8K
10:56 131.77 131.77 131.77 131.76 0.9K
10:57 131.77 131.77 131.77 131.77 1.7K
10:59 131.84 131.86 131.84 131.86 2.6K
11:00 131.84 131.84 131.84 131.84 3.8K
11:02 131.89 131.89 131.87 131.87 0.9K
11:03 131.86 131.86 131.86 131.85 3.0K
11:04 131.89 131.89 131.89 131.89 3.2K
11:05 131.95 131.95 131.95 131.95 1.5K
11:06 131.96 131.96 131.96 131.96 1.2K
11:09 132.03 132.09 132.03 132.08 5.3K
11:10 132.11 132.11 132.11 132.11 2.8K
11:11 132.04 132.04 132.04 132.04 3.7K
11:12 132.04 132.06 132.04 132.06 1.6K
11:13 132.07 132.07 132.06 132.06 1.9K
11:14 132.06 132.06 132.06 132.06 0.7K
11:15 132.01 132.01 132.01 132.01 3.4K
11:16 132.02 132.03 132.02 132.03 2.3K
11:18 131.98 131.98 131.98 131.98 2.1K
11:19 132.02 132.02 132.02 132.02 2.3K
11:20 132.01 132.01 131.99 131.99 3.5K
11:21 131.96 131.96 131.96 131.96 3.5K
11:25 132.02 132.02 132.00 132.00 1.8K
11:26 132.04 132.04 132.04 132.04 0.6K
11:27 131.98 131.98 131.98 131.98 0.2K
11:28 131.99 131.99 131.99 131.99 1.7K
11:29 131.98 131.98 131.94 131.97 2.8K
11:30 131.97 131.98 131.93 131.93 1.8K
11:31 131.96 131.96 131.96 131.96 0.5K
11:32 131.94 131.94 131.94 131.94 3.2K
11:35 132.00 132.05 132.00 132.05 4.4K
11:36 132.07 132.11 132.07 132.11 1.4K
11:37 132.11 132.14 132.11 132.14 2.0K
11:38 132.15 132.16 132.15 132.16 2.4K
11:40 132.16 132.16 132.16 132.16 0.2K
11:41 132.12 132.17 132.12 132.17 2.1K
11:42 132.15 132.15 132.15 132.15 1.4K
11:43 132.17 132.17 132.17 132.17 1.3K
11:44 132.14 132.14 132.14 132.14 4.6K
11:48 132.15 132.15 132.15 132.15 1.0K
11:49 132.16 132.16 132.16 132.16 0.4K
11:50 132.13 132.13 132.13 132.13 3.8K
11:51 132.08 132.08 132.08 132.08 0.9K
11:52 132.10 132.10 132.10 132.10 1.5K
11:54 132.08 132.10 132.08 132.10 3.4K
11:55 132.10 132.10 132.10 132.10 1.5K
11:56 132.17 132.17 132.17 132.17 1.1K
11:58 132.18 132.18 132.15 132.15 1.8K
11:59 132.13 132.15 132.13 132.15 1.5K
12:00 132.15 132.16 132.15 132.16 4.0K
12:01 132.20 132.20 132.20 132.20 2.5K
12:02 132.19 132.20 132.19 132.20 1.5K
12:03 132.21 132.21 132.21 132.21 1.9K
12:04 132.23 132.23 132.23 132.23 0.7K
12:05 132.25 132.26 132.23 132.23 3.7K
12:06 132.25 132.25 132.25 132.25 3.2K
12:09 132.29 132.29 132.28 132.28 2.6K
12:12 132.25 132.27 132.25 132.27 5.1K
12:14 132.29 132.30 132.29 132.29 3.7K
12:17 132.33 132.34 132.33 132.34 2.9K
12:18 132.29 132.29 132.29 132.29 0.9K
12:19 132.26 132.26 132.26 132.26 0.2K
12:20 132.29 132.29 132.28 132.28 4.3K
12:21 132.29 132.29 132.26 132.29 2.2K
12:22 132.28 132.28 132.28 132.28 0.5K
12:23 132.28 132.30 132.28 132.30 5.2K
12:25 132.27 132.27 132.27 132.27 1.4K
12:30 132.21 132.22 132.21 132.22 5.5K
12:32 132.29 132.29 132.27 132.27 1.9K
12:34 132.27 132.28 132.27 132.27 1.2K
12:35 132.27 132.29 132.27 132.29 4.7K
12:36 132.31 132.31 132.27 132.27 4.3K
12:38 132.29 132.29 132.29 132.29 0.7K
12:39 132.31 132.31 132.31 132.31 0.7K
12:40 132.30 132.30 132.30 132.29 0.4K
12:41 132.28 132.28 132.28 132.28 0.6K
12:42 132.26 132.26 132.26 132.26 1.2K
12:43 132.26 132.26 132.26 132.26 0.3K
12:44 132.25 132.26 132.25 132.26 3.1K
12:45 132.29 132.29 132.29 132.29 0.5K
12:46 132.30 132.32 132.30 132.32 5.7K
12:48 132.28 132.28 132.28 132.28 0.8K
12:49 132.25 132.26 132.23 132.26 3.3K
12:50 132.26 132.26 132.24 132.26 4.0K
12:51 132.25 132.25 132.25 132.24 0.8K
12:53 132.25 132.25 132.24 132.24 0.4K
12:54 132.24 132.26 132.24 132.26 2.9K
12:55 132.29 132.29 132.29 132.29 0.2K
12:56 132.25 132.25 132.25 132.25 1.3K
12:57 132.22 132.22 132.22 132.22 0.6K
12:58 132.24 132.24 132.24 132.24 1.0K
12:59 132.21 132.21 132.21 132.21 1.3K
13:00 132.14 132.14 132.14 132.14 0.1K
13:01 132.18 132.21 132.18 132.21 4.1K
13:04 132.14 132.14 132.14 132.14 0.3K
13:05 132.15 132.15 132.15 132.15 1.7K
13:06 132.17 132.17 132.17 132.17 1.1K
13:07 132.18 132.18 132.18 132.18 0.6K
13:08 132.21 132.21 132.21 132.21 0.4K
13:10 132.22 132.22 132.22 132.22 2.0K
13:11 132.20 132.20 132.20 132.20 0.3K
13:12 132.19 132.19 132.19 132.19 1.5K
13:13 132.22 132.22 132.20 132.20 1.1K
13:14 132.20 132.20 132.20 132.20 1.2K
13:15 132.22 132.22 132.22 132.22 0.6K
13:16 132.20 132.20 132.20 132.20 3.3K
13:17 132.17 132.17 132.17 132.17 1.2K
13:19 132.16 132.17 132.16 132.17 3.2K
13:20 132.21 132.21 132.21 132.21 5.1K
13:24 132.15 132.15 132.15 132.15 0.2K
13:25 132.16 132.16 132.16 132.16 2.0K
13:28 132.23 132.23 132.22 132.22 1.6K
13:29 132.19 132.19 132.19 132.19 2.1K
13:30 132.21 132.21 132.21 132.21 1.9K
13:33 132.21 132.21 132.21 132.21 1.4K
13:34 132.18 132.18 132.18 132.18 0.8K
13:36 132.25 132.25 132.25 132.25 0.6K
13:38 132.26 132.26 132.26 132.26 1.4K
13:39 132.22 132.22 132.22 132.22 1.2K
13:40 132.25 132.26 132.25 132.26 2.0K
13:42 132.27 132.27 132.27 132.27 1.9K
13:44 132.25 132.25 132.25 132.25 2.0K
13:46 132.28 132.28 132.28 132.28 1.5K
13:49 132.28 132.28 132.28 132.28 2.9K
13:51 132.31 132.31 132.31 132.31 0.7K
13:55 132.29 132.29 132.29 132.29 3.3K
13:57 132.25 132.25 132.23 132.23 1.6K
13:58 132.23 132.23 132.23 132.23 2.6K
14:00 132.21 132.21 132.21 132.21 3.6K
14:06 132.17 132.17 132.17 132.17 2.7K
14:12 132.19 132.19 132.19 132.19 4.4K
14:16 132.19 132.20 132.19 132.20 0.6K
14:17 132.19 132.19 132.17 132.17 2.6K
14:20 132.12 132.12 132.11 132.11 1.4K
14:21 132.07 132.07 132.07 132.07 0.5K
14:22 132.08 132.09 132.08 132.08 3.4K
14:26 132.12 132.12 132.12 132.12 0.9K
14:30 132.12 132.15 132.12 132.15 0.9K
14:31 132.13 132.13 132.13 132.13 1.1K
14:32 132.15 132.15 132.15 132.15 1.8K
14:34 132.16 132.16 132.16 132.16 0.8K
14:35 132.17 132.19 132.17 132.19 3.8K
14:40 132.13 132.13 132.13 132.13 0.4K
14:43 132.11 132.11 132.11 132.11 1.8K
14:44 132.06 132.06 132.06 132.06 2.5K
14:48 132.11 132.11 132.11 132.11 0.6K
14:50 132.09 132.09 132.09 132.09 0.5K
14:51 132.08 132.08 132.06 132.06 1.5K
14:52 132.08 132.10 132.08 132.10 1.8K
14:54 132.08 132.08 132.08 132.08 0.9K
14:55 132.08 132.08 132.06 132.06 1.1K
14:57 132.06 132.06 132.06 132.06 2.2K
14:58 132.05 132.05 132.04 132.04 5.1K
15:02 131.98 131.98 131.98 131.98 1.6K
15:05 132.03 132.03 132.03 132.03 2.0K
15:09 132.02 132.02 132.02 132.02 0.8K
15:10 131.99 131.99 131.99 131.99 1.2K
15:11 132.02 132.02 131.99 131.99 4.2K
15:14 131.99 131.99 131.99 131.99 1.2K
15:15 131.96 131.96 131.96 131.96 2.8K
15:16 131.97 131.99 131.97 131.99 2.1K
15:17 131.98 131.98 131.97 131.97 2.7K
15:18 131.99 131.99 131.97 131.97 1.1K
15:19 131.99 131.99 131.99 131.99 1.0K
15:21 132.04 132.04 132.03 132.03 1.2K
15:22 132.01 132.01 131.99 131.99 2.9K
15:23 131.99 131.99 131.98 131.98 1.6K
15:24 132.00 132.02 132.00 132.02 1.7K
15:25 132.02 132.02 132.01 132.01 3.0K
15:26 132.02 132.02 132.00 132.00 1.5K
15:27 131.95 131.95 131.95 131.95 2.1K
15:28 131.95 131.95 131.95 131.95 2.0K
15:29 131.91 131.94 131.91 131.94 3.6K
15:30 131.95 131.95 131.95 131.95 2.8K
15:31 131.95 131.95 131.94 131.94 2.3K
15:32 131.93 131.93 131.92 131.92 3.4K
15:33 131.92 131.93 131.92 131.93 2.4K
15:34 131.91 131.91 131.90 131.91 4.1K
15:35 131.87 131.87 131.87 131.87 2.7K
15:36 131.85 131.85 131.84 131.84 4.1K
15:37 131.84 131.85 131.84 131.85 1.9K
15:38 131.83 131.84 131.83 131.84 4.1K
15:39 131.83 131.86 131.83 131.84 3.7K
15:40 131.84 131.84 131.82 131.83 3.4K
15:41 131.83 131.86 131.83 131.85 1.7K
15:42 131.85 131.86 131.85 131.86 1.8K
15:43 131.87 131.87 131.86 131.86 4.3K
15:44 131.88 131.88 131.88 131.88 2.0K
15:45 131.87 131.88 131.85 131.85 8.5K
15:46 131.87 131.87 131.86 131.86 6.2K
15:47 131.89 131.91 131.89 131.92 5.1K
15:48 131.92 131.92 131.88 131.88 4.0K
15:49 131.81 131.82 131.81 131.82 1.4K
15:50 131.84 131.93 131.83 131.83 14.2K
15:51 131.76 131.78 131.75 131.76 7.9K
15:52 131.79 131.84 131.79 131.84 5.7K
15:53 131.86 131.87 131.85 131.87 1.1K
15:54 131.86 131.88 131.84 131.85 7.2K
15:55 131.83 131.91 131.83 131.86 9.3K
15:56 131.87 131.89 131.87 131.89 3.9K
15:57 131.95 132.02 131.95 132.01 2.2K
15:58 132.01 132.01 132.01 132.01 3.7K
15:59 132.03 132.03 131.92 131.97 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available