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
09:30 132.05 132.05 132.05 132.05 15.7K
09:31 132.24 132.24 132.16 132.16 3.6K
09:33 132.01 132.09 132.01 132.09 1.4K
09:34 132.17 132.17 132.17 132.17 0.8K
09:35 132.05 132.06 132.03 132.06 1.3K
09:37 132.00 132.00 131.98 132.00 5.1K
09:38 132.00 132.07 132.00 132.07 0.9K
09:39 132.02 132.11 132.02 132.11 0.8K
09:40 132.12 132.12 132.12 132.12 1.3K
09:41 132.06 132.06 132.06 132.06 1.9K
09:42 132.02 132.02 132.02 132.02 0.1K
09:43 131.94 131.94 131.94 131.94 0.5K
09:44 131.94 131.95 131.94 131.95 0.6K
09:45 132.09 132.19 132.09 132.19 0.5K
09:46 132.25 132.25 132.25 132.25 0.4K
09:47 132.26 132.41 132.26 132.40 4.2K
09:48 132.41 132.45 132.41 132.45 1.3K
09:49 132.42 132.42 132.41 132.41 1.4K
09:50 132.42 132.43 132.35 132.38 11.8K
09:51 132.35 132.35 132.35 132.35 0.8K
09:52 132.36 132.36 132.34 132.34 0.4K
09:53 132.36 132.36 132.35 132.35 20.9K
09:54 132.30 132.30 132.30 132.30 0.4K
09:55 132.29 132.34 132.29 132.34 1.8K
09:56 132.28 132.28 132.28 132.28 0.6K
09:57 132.28 132.28 132.28 132.28 0.2K
09:59 132.29 132.29 132.29 132.29 0.4K
10:00 132.34 132.34 132.34 132.34 1.1K
10:01 132.18 132.18 132.15 132.15 0.8K
10:05 132.02 132.02 132.00 132.00 0.9K
10:07 131.93 131.93 131.93 131.93 0.8K
10:09 131.95 131.95 131.95 131.95 0.5K
10:11 131.91 131.91 131.91 131.91 2.4K
10:15 132.06 132.06 132.06 132.06 1.2K
10:16 132.02 132.06 132.02 132.06 1.5K
10:17 132.03 132.03 132.03 132.03 1.9K
10:20 132.14 132.14 132.14 132.14 0.5K
10:21 132.12 132.12 132.12 132.12 0.3K
10:22 132.16 132.19 132.13 132.16 2.4K
10:23 132.12 132.12 132.12 132.12 0.6K
10:24 132.21 132.21 132.21 132.21 0.4K
10:25 132.20 132.21 132.20 132.21 0.6K
10:26 132.22 132.23 132.22 132.23 2.3K
10:27 132.25 132.27 132.23 132.24 1.6K
10:28 132.23 132.23 132.23 132.23 0.6K
10:30 132.14 132.30 132.14 132.30 8.9K
10:31 132.27 132.33 132.27 132.28 3.1K
10:34 132.28 132.28 132.28 132.28 0.2K
10:35 132.25 132.25 132.19 132.19 1.9K
10:36 132.13 132.17 132.13 132.13 8.4K
10:37 132.15 132.15 132.14 132.14 1.0K
10:39 132.10 132.10 132.10 132.10 0.4K
10:41 132.17 132.20 132.15 132.20 1.2K
10:44 132.20 132.24 132.20 132.24 0.9K
10:45 132.25 132.27 132.25 132.27 1.2K
10:47 132.30 132.30 132.30 132.29 1.2K
10:49 132.31 132.33 132.31 132.32 0.8K
10:50 132.36 132.36 132.33 132.33 3.8K
10:52 132.33 132.33 132.33 132.33 0.9K
10:53 132.34 132.34 132.34 132.34 1.3K
10:54 132.28 132.29 132.28 132.29 0.4K
10:55 132.27 132.27 132.27 132.26 0.7K
10:56 132.22 132.22 132.22 132.22 2.1K
11:02 132.17 132.17 132.11 132.10 48.1K
11:04 132.06 132.10 132.06 132.10 0.7K
11:05 132.11 132.11 132.11 132.11 0.7K
11:08 132.15 132.15 132.10 132.10 0.5K
11:09 132.10 132.10 132.10 132.10 0.8K
11:10 132.08 132.08 132.08 132.08 1.4K
11:14 132.04 132.04 132.03 132.03 0.7K
11:15 132.03 132.05 132.03 132.05 1.9K
11:16 132.04 132.04 132.04 132.04 1.1K
11:18 131.98 131.98 131.93 131.93 2.0K
11:19 131.92 131.92 131.87 131.87 3.2K
11:20 131.88 131.88 131.88 131.88 0.6K
11:21 131.83 131.85 131.83 131.85 0.4K
11:22 131.80 131.80 131.80 131.80 0.6K
11:23 131.76 131.76 131.76 131.76 0.7K
11:24 131.73 131.73 131.73 131.73 0.4K
11:25 131.73 131.73 131.73 131.73 0.5K
11:26 131.71 131.73 131.71 131.73 1.7K
11:29 131.66 131.66 131.66 131.66 0.4K
11:30 131.68 131.69 131.68 131.69 2.9K
11:35 131.71 131.71 131.71 131.71 2.2K
11:39 131.66 131.66 131.66 131.66 2.3K
11:43 131.63 131.63 131.63 131.63 0.7K
11:44 131.58 131.58 131.56 131.56 2.0K
11:49 131.53 131.53 131.53 131.53 2.4K
11:51 131.50 131.50 131.48 131.48 0.6K
11:52 131.48 131.48 131.48 131.48 0.7K
11:53 131.50 131.51 131.50 131.51 1.7K
11:54 131.53 131.53 131.53 131.53 1.0K
11:56 131.59 131.59 131.59 131.59 0.2K
11:57 131.55 131.56 131.55 131.56 3.8K
12:00 131.59 131.59 131.59 131.59 0.6K
12:02 131.64 131.64 131.63 131.64 8.3K
12:05 131.60 131.60 131.60 131.60 0.5K
12:06 131.60 131.60 131.56 131.56 0.9K
12:09 131.64 131.64 131.64 131.64 0.4K
12:10 131.63 131.63 131.63 131.63 0.8K
12:12 131.66 131.66 131.64 131.64 0.7K
12:13 131.61 131.61 131.61 131.61 1.0K
12:17 131.65 131.65 131.64 131.64 1.1K
12:19 131.59 131.59 131.59 131.59 0.8K
12:20 131.62 131.62 131.62 131.62 0.2K
12:21 131.59 131.59 131.59 131.59 2.2K
12:27 131.75 131.75 131.75 131.75 0.6K
12:29 131.73 131.73 131.73 131.73 1.4K
12:31 131.73 131.76 131.73 131.76 5.7K
12:33 131.79 131.79 131.79 131.79 1.0K
12:34 131.78 131.78 131.78 131.78 0.6K
12:35 131.75 131.75 131.75 131.75 0.2K
12:36 131.74 131.74 131.71 131.71 2.0K
12:37 131.73 131.73 131.73 131.73 2.0K
12:38 131.74 131.74 131.74 131.74 0.9K
12:41 131.68 131.68 131.68 131.68 0.8K
12:43 131.66 131.66 131.66 131.66 0.7K
12:44 131.63 131.63 131.61 131.61 2.6K
12:47 131.69 131.69 131.69 131.69 1.4K
12:51 131.73 131.73 131.73 131.73 1.5K
12:55 131.72 131.72 131.72 131.72 0.3K
12:56 131.70 131.70 131.69 131.69 0.8K
12:57 131.67 131.67 131.62 131.62 0.8K
13:00 131.56 131.56 131.56 131.56 2.4K
13:01 131.55 131.55 131.55 131.55 1.1K
13:02 131.58 131.58 131.55 131.55 1.3K
13:03 131.59 131.61 131.59 131.61 0.4K
13:04 131.63 131.63 131.60 131.60 0.9K
13:07 131.65 131.65 131.65 131.65 0.7K
13:08 131.63 131.63 131.63 131.63 0.2K
13:09 131.64 131.64 131.64 131.64 0.5K
13:10 131.63 131.63 131.63 131.63 0.8K
13:11 131.63 131.63 131.63 131.63 1.5K
13:13 131.63 131.63 131.63 131.63 0.7K
13:16 131.61 131.61 131.61 131.61 0.4K
13:18 131.52 131.52 131.52 131.52 0.7K
13:21 131.47 131.47 131.47 131.47 1.5K
13:25 131.54 131.54 131.54 131.54 1.6K
13:33 131.56 131.56 131.56 131.56 0.7K
13:34 131.56 131.56 131.56 131.56 1.3K
13:36 131.59 131.59 131.59 131.59 1.0K
13:37 131.56 131.56 131.56 131.56 1.2K
13:45 131.76 131.76 131.76 131.76 0.6K
13:46 131.73 131.73 131.73 131.73 1.5K
13:49 131.71 131.71 131.71 131.71 0.1K
13:50 131.72 131.72 131.72 131.72 0.5K
13:52 131.72 131.72 131.72 131.72 0.6K
13:53 131.70 131.70 131.70 131.70 0.8K
13:57 131.66 131.66 131.66 131.66 0.4K
13:58 131.65 131.65 131.65 131.65 0.2K
13:59 131.67 131.67 131.67 131.67 0.8K
14:01 131.60 131.60 131.60 131.60 0.6K
14:03 131.54 131.54 131.53 131.53 0.8K
14:04 131.54 131.54 131.52 131.52 1.3K
14:05 131.54 131.54 131.54 131.54 2.6K
14:06 131.51 131.51 131.48 131.48 0.8K
14:07 131.43 131.43 131.43 131.43 1.1K
14:09 131.37 131.37 131.37 131.37 1.6K
14:10 131.33 131.33 131.33 131.33 0.6K
14:11 131.36 131.36 131.35 131.35 1.3K
14:12 131.35 131.35 131.32 131.32 1.7K
14:13 131.33 131.33 131.33 131.33 1.8K
14:16 131.26 131.26 131.26 131.26 0.5K
14:18 131.34 131.34 131.34 131.34 0.4K
14:19 131.35 131.35 131.35 131.35 0.6K
14:21 131.30 131.30 131.30 131.30 0.3K
14:22 131.35 131.35 131.35 131.35 0.7K
14:23 131.35 131.41 131.35 131.41 0.9K
14:25 131.47 131.47 131.47 131.47 0.4K
14:29 131.43 131.43 131.43 131.43 1.3K
14:33 131.46 131.46 131.46 131.46 0.3K
14:34 131.45 131.45 131.43 131.44 1.0K
14:35 131.44 131.44 131.42 131.42 0.8K
14:36 131.41 131.41 131.41 131.41 0.9K
14:39 131.46 131.46 131.45 131.45 0.7K
14:40 131.49 131.49 131.49 131.49 1.4K
14:41 131.47 131.47 131.47 131.47 0.7K
14:43 131.47 131.47 131.39 131.39 2.4K
14:44 131.44 131.44 131.44 131.44 1.0K
14:45 131.41 131.41 131.41 131.41 0.1K
14:46 131.35 131.35 131.33 131.32 1.6K
14:49 131.39 131.39 131.37 131.37 2.6K
14:50 131.41 131.45 131.40 131.44 2.9K
14:51 131.49 131.49 131.49 131.49 0.7K
14:52 131.54 131.54 131.54 131.54 0.4K
14:53 131.53 131.53 131.53 131.53 0.8K
14:54 131.53 131.53 131.53 131.53 0.7K
14:57 131.48 131.49 131.48 131.48 2.6K
14:58 131.50 131.50 131.50 131.50 0.3K
14:59 131.49 131.49 131.49 131.49 0.9K
15:00 131.51 131.51 131.51 131.51 0.8K
15:02 131.52 131.52 131.52 131.52 1.1K
15:05 131.37 131.37 131.37 131.37 0.2K
15:06 131.40 131.40 131.40 131.40 0.6K
15:07 131.40 131.40 131.40 131.40 2.2K
15:08 131.41 131.41 131.41 131.41 0.8K
15:11 131.43 131.43 131.43 131.43 0.4K
15:14 131.47 131.47 131.41 131.41 0.8K
15:15 131.42 131.42 131.36 131.36 1.3K
15:16 131.37 131.37 131.37 131.37 0.9K
15:17 131.37 131.37 131.37 131.37 0.9K
15:18 131.37 131.37 131.34 131.34 1.3K
15:19 131.38 131.39 131.36 131.39 1.7K
15:20 131.36 131.36 131.36 131.36 0.6K
15:21 131.39 131.39 131.39 131.39 0.3K
15:22 131.38 131.38 131.38 131.38 0.2K
15:23 131.41 131.41 131.39 131.39 1.2K
15:25 131.36 131.36 131.34 131.34 1.2K
15:26 131.36 131.38 131.36 131.37 4.2K
15:27 131.35 131.36 131.34 131.36 0.7K
15:28 131.36 131.36 131.35 131.36 4.4K
15:29 131.36 131.36 131.32 131.32 0.9K
15:30 131.31 131.31 131.28 131.28 5.2K
15:32 131.29 131.29 131.29 131.29 1.5K
15:33 131.26 131.26 131.25 131.25 0.8K
15:34 131.24 131.24 131.24 131.24 7.8K
15:35 131.26 131.26 131.26 131.26 0.5K
15:36 131.21 131.21 131.21 131.21 0.2K
15:37 131.19 131.21 131.19 131.21 1.4K
15:38 131.21 131.21 131.21 131.21 0.2K
15:39 131.21 131.21 131.21 131.21 1.3K
15:40 131.25 131.25 131.25 131.25 0.6K
15:41 131.27 131.30 131.27 131.30 2.5K
15:42 131.32 131.33 131.30 131.30 0.8K
15:43 131.28 131.28 131.25 131.26 3.0K
15:44 131.24 131.28 131.24 131.27 3.2K
15:45 131.26 131.33 131.26 131.33 2.4K
15:46 131.32 131.35 131.32 131.34 1.6K
15:47 131.36 131.37 131.36 131.37 2.0K
15:48 131.38 131.38 131.37 131.37 4.8K
15:49 131.36 131.36 131.36 131.36 0.5K
15:50 131.37 131.40 131.30 131.29 8.3K
15:52 131.30 131.34 131.30 131.34 5.1K
15:53 131.33 131.33 131.33 131.33 2.7K
15:54 131.36 131.37 131.36 131.37 3.1K
15:55 131.31 131.37 131.28 131.37 23.3K
15:56 131.35 131.35 131.35 131.35 1.5K
15:57 131.34 131.34 131.34 131.34 0.6K
15:58 131.35 131.35 131.35 131.35 1.0K
15:59 131.36 131.38 131.33 131.38 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available