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
09:30 132.53 132.64 132.53 132.64 10.7K
09:31 132.75 132.75 132.75 132.75 0.3K
09:33 132.96 133.00 132.91 132.98 3.1K
09:34 133.02 133.03 133.02 133.03 0.5K
09:35 133.11 133.11 133.11 133.11 1.9K
09:36 133.22 133.22 133.22 133.22 0.3K
09:37 133.20 133.27 133.20 133.24 0.5K
09:38 133.29 133.29 133.26 133.26 0.7K
09:39 133.26 133.26 133.26 133.26 1.2K
09:41 133.40 133.44 133.40 133.44 1.0K
09:42 133.38 133.38 133.35 133.35 1.5K
09:43 133.36 133.36 133.36 133.35 1.8K
09:44 133.49 133.49 133.49 133.49 0.9K
09:45 133.51 133.51 133.51 133.51 2.3K
09:46 133.62 133.62 133.62 133.62 1.7K
09:47 133.67 133.73 133.67 133.73 0.3K
09:48 133.72 133.72 133.68 133.68 1.2K
09:49 133.73 133.74 133.73 133.74 2.1K
09:50 133.72 133.72 133.72 133.72 3.2K
09:52 133.76 133.78 133.76 133.78 0.8K
09:53 133.79 133.85 133.78 133.81 5.9K
09:54 133.66 133.76 133.66 133.76 5.6K
09:55 133.74 133.74 133.74 133.74 1.2K
09:56 133.68 133.69 133.68 133.69 0.3K
09:57 133.71 133.72 133.70 133.70 1.2K
09:58 133.68 133.68 133.67 133.67 0.4K
09:59 133.68 133.68 133.68 133.68 0.2K
10:00 133.70 133.70 133.70 133.70 0.6K
10:01 133.64 133.64 133.64 133.64 0.5K
10:03 133.64 133.64 133.64 133.64 0.4K
10:04 133.61 133.62 133.61 133.60 0.6K
10:05 133.66 133.66 133.66 133.66 1.1K
10:06 133.62 133.62 133.62 133.62 0.2K
10:09 133.73 133.75 133.73 133.75 0.6K
10:10 133.77 133.77 133.77 133.77 0.8K
10:13 133.65 133.65 133.65 133.65 0.5K
10:15 133.57 133.58 133.57 133.58 0.6K
10:16 133.59 133.59 133.55 133.55 0.7K
10:17 133.47 133.47 133.47 133.47 0.6K
10:19 133.48 133.48 133.48 133.48 0.3K
10:21 133.42 133.42 133.37 133.37 1.0K
10:22 133.41 133.47 133.41 133.47 1.5K
10:26 133.41 133.41 133.40 133.40 0.3K
10:27 133.45 133.45 133.45 133.45 0.7K
10:29 133.31 133.35 133.31 133.35 0.3K
10:31 133.29 133.29 133.25 133.25 2.1K
10:34 133.22 133.22 133.22 133.22 0.4K
10:35 133.22 133.22 133.22 133.22 3.7K
10:37 133.17 133.17 133.17 133.17 0.7K
10:38 133.15 133.15 133.15 133.15 3.3K
10:39 133.13 133.13 133.13 133.13 0.1K
10:40 133.16 133.16 133.16 133.16 0.6K
10:41 133.21 133.21 133.21 133.21 2.3K
10:42 133.23 133.23 133.23 133.23 0.3K
10:43 133.24 133.24 133.24 133.24 1.2K
10:45 133.32 133.32 133.32 133.32 2.7K
10:46 133.36 133.36 133.33 133.33 2.8K
10:47 133.34 133.36 133.34 133.35 3.0K
10:48 133.35 133.36 133.35 133.36 2.6K
10:49 133.42 133.43 133.42 133.43 1.3K
10:50 133.44 133.44 133.42 133.43 1.2K
10:51 133.44 133.44 133.43 133.43 0.5K
10:53 133.43 133.50 133.43 133.50 2.8K
10:54 133.47 133.49 133.47 133.49 2.8K
10:55 133.47 133.53 133.47 133.53 1.9K
10:56 133.52 133.52 133.50 133.50 2.2K
10:57 133.49 133.51 133.47 133.47 3.7K
10:58 133.43 133.45 133.43 133.45 5.1K
10:59 133.43 133.43 133.43 133.43 2.8K
11:00 133.39 133.39 133.39 133.39 2.2K
11:02 133.38 133.38 133.37 133.37 8.0K
11:03 133.33 133.33 133.31 133.31 2.0K
11:05 133.33 133.36 133.33 133.36 13.1K
11:06 133.36 133.36 133.36 133.36 4.1K
11:07 133.31 133.31 133.26 133.26 4.7K
11:08 133.25 133.27 133.25 133.27 2.7K
11:09 133.19 133.21 133.18 133.21 6.7K
11:10 133.20 133.21 133.16 133.16 4.6K
11:11 133.19 133.19 133.15 133.15 2.1K
11:12 133.19 133.19 133.19 133.19 3.0K
11:13 133.23 133.23 133.23 133.23 1.7K
11:14 133.17 133.17 133.15 133.15 2.8K
11:15 133.16 133.16 133.14 133.14 1.9K
11:17 133.10 133.13 133.10 133.13 0.9K
11:18 133.15 133.15 133.15 133.15 0.7K
11:19 133.14 133.14 133.14 133.14 1.2K
11:20 133.12 133.12 133.09 133.09 2.1K
11:21 133.09 133.09 133.06 133.08 3.0K
11:22 133.06 133.06 133.06 133.06 1.3K
11:23 133.05 133.06 133.04 133.04 2.1K
11:24 133.04 133.06 133.04 133.06 3.0K
11:25 133.05 133.05 133.02 133.02 2.6K
11:26 133.00 133.00 132.98 132.98 0.8K
11:27 132.95 132.95 132.95 132.95 1.7K
11:28 132.96 132.96 132.95 132.95 3.8K
11:29 132.95 132.95 132.93 132.95 1.9K
11:30 132.95 132.95 132.95 132.95 2.7K
11:31 132.98 132.98 132.97 132.97 1.3K
11:32 132.95 132.95 132.94 132.94 2.8K
11:33 132.93 132.93 132.93 132.93 2.6K
11:34 132.93 132.93 132.93 132.93 1.5K
11:35 132.87 132.87 132.87 132.87 1.7K
11:36 132.87 132.87 132.87 132.87 2.8K
11:37 132.88 132.88 132.88 132.88 0.8K
11:38 132.88 132.89 132.88 132.89 2.0K
11:39 132.94 132.97 132.93 132.97 2.9K
11:40 132.96 132.96 132.96 132.96 2.1K
11:41 132.93 132.93 132.89 132.89 4.1K
11:42 132.90 132.90 132.88 132.90 7.1K
11:43 132.89 132.89 132.89 132.89 2.4K
11:44 132.90 132.90 132.88 132.90 2.9K
11:45 132.88 132.88 132.88 132.88 1.1K
11:46 132.88 132.89 132.88 132.89 3.2K
11:47 132.90 132.90 132.90 132.90 0.4K
11:48 132.88 132.88 132.86 132.88 137.7K
11:49 132.86 132.86 132.86 132.86 1.0K
11:50 132.86 132.86 132.86 132.86 0.2K
11:51 132.86 132.86 132.83 132.83 7.1K
11:52 132.81 132.81 132.81 132.81 1.1K
11:54 132.81 132.81 132.80 132.80 0.3K
11:55 132.83 132.83 132.83 132.83 3.5K
11:56 132.86 132.86 132.83 132.83 7.1K
11:57 132.81 132.83 132.81 132.82 7.5K
11:59 132.79 132.79 132.72 132.72 4.2K
12:00 132.76 132.77 132.75 132.75 6.2K
12:01 132.74 132.76 132.74 132.74 8.0K
12:02 132.74 132.74 132.74 132.74 0.2K
12:03 132.73 132.74 132.73 132.74 4.9K
12:04 132.73 132.74 132.71 132.74 4.0K
12:05 132.72 132.73 132.72 132.72 6.2K
12:06 132.71 132.73 132.71 132.72 4.9K
12:07 132.73 132.73 132.68 132.68 6.8K
12:08 132.68 132.70 132.66 132.67 7.8K
12:09 132.64 132.66 132.64 132.66 2.2K
12:10 132.67 132.67 132.64 132.64 2.8K
12:12 132.69 132.69 132.69 132.69 0.7K
12:13 132.70 132.70 132.70 132.70 0.3K
12:14 132.70 132.73 132.70 132.73 0.8K
12:15 132.76 132.76 132.76 132.76 2.5K
12:16 132.67 132.68 132.67 132.68 1.2K
12:17 132.68 132.68 132.68 132.68 2.2K
12:18 132.68 132.68 132.68 132.68 1.3K
12:20 132.74 132.74 132.74 132.74 1.5K
12:22 132.78 132.78 132.77 132.77 1.4K
12:23 132.74 132.74 132.74 132.74 2.3K
12:24 132.78 132.78 132.76 132.76 1.6K
12:25 132.74 132.74 132.74 132.74 2.6K
12:26 132.72 132.72 132.72 132.72 1.2K
12:27 132.75 132.75 132.73 132.73 3.8K
12:28 132.74 132.74 132.73 132.73 1.8K
12:30 132.67 132.67 132.64 132.64 3.4K
12:31 132.61 132.61 132.61 132.61 3.3K
12:32 132.63 132.64 132.63 132.64 1.0K
12:33 132.66 132.72 132.66 132.72 2.0K
12:35 132.74 132.74 132.64 132.64 11.9K
12:36 132.59 132.59 132.59 132.59 1.4K
12:37 132.71 132.71 132.71 132.71 2.0K
12:41 132.73 132.76 132.73 132.76 1.3K
12:42 132.76 132.76 132.76 132.76 1.3K
12:43 132.75 132.75 132.75 132.75 2.7K
12:44 132.75 132.75 132.75 132.75 1.4K
12:45 132.76 132.80 132.76 132.80 2.6K
12:46 132.78 132.78 132.78 132.78 1.5K
12:47 132.84 132.86 132.84 132.86 1.0K
12:48 132.88 132.88 132.87 132.87 1.1K
12:49 132.90 132.90 132.90 132.90 2.9K
12:50 132.91 132.91 132.86 132.86 1.1K
12:51 132.88 132.88 132.85 132.85 2.2K
12:52 132.86 132.86 132.86 132.86 1.5K
12:53 132.84 132.84 132.84 132.84 2.0K
12:55 132.80 132.80 132.75 132.75 3.9K
12:56 132.74 132.75 132.74 132.75 2.3K
12:57 132.74 132.74 132.73 132.73 2.2K
12:58 132.75 132.77 132.75 132.77 1.2K
12:59 132.71 132.71 132.70 132.70 7.2K
13:00 132.72 132.72 132.71 132.71 4.2K
13:01 132.69 132.69 132.69 132.69 0.9K
13:02 132.68 132.68 132.64 132.64 3.0K
13:03 132.63 132.65 132.62 132.63 9.5K
13:04 132.60 132.60 132.57 132.57 2.7K
13:05 132.57 132.57 132.57 132.57 1.9K
13:06 132.56 132.57 132.56 132.57 0.9K
13:07 132.55 132.58 132.53 132.53 2.8K
13:08 132.54 132.56 132.54 132.56 6.5K
13:09 132.59 132.59 132.59 132.59 0.1K
13:10 132.60 132.60 132.57 132.57 4.2K
13:12 132.54 132.62 132.54 132.62 2.7K
13:13 132.63 132.63 132.63 132.63 1.5K
13:15 132.58 132.58 132.58 132.58 3.9K
13:16 132.57 132.57 132.56 132.56 2.8K
13:18 132.60 132.60 132.56 132.56 2.2K
13:19 132.56 132.59 132.56 132.59 0.6K
13:20 132.55 132.55 132.55 132.55 3.7K
13:21 132.52 132.52 132.52 132.52 0.5K
13:22 132.54 132.54 132.54 132.54 2.1K
13:23 132.55 132.55 132.55 132.55 0.1K
13:24 132.51 132.51 132.49 132.51 4.7K
13:25 132.51 132.51 132.51 132.51 2.0K
13:26 132.44 132.44 132.41 132.43 1.4K
13:27 132.38 132.38 132.32 132.32 1.6K
13:28 132.30 132.30 132.28 132.28 0.8K
13:29 132.28 132.28 132.21 132.21 2.4K
13:30 132.21 132.26 132.21 132.26 1.3K
13:31 132.20 132.20 132.15 132.15 3.7K
13:32 132.13 132.22 132.13 132.22 1.3K
13:33 132.19 132.19 132.19 132.19 0.1K
13:34 132.15 132.15 132.15 132.15 1.8K
13:35 132.10 132.10 132.05 132.05 1.9K
13:36 132.06 132.06 132.04 132.04 4.4K
13:37 132.05 132.05 132.05 132.05 1.6K
13:38 132.04 132.04 132.04 132.04 1.9K
13:40 131.97 131.97 131.97 131.97 1.8K
13:41 131.91 131.91 131.85 131.85 1.9K
13:42 131.93 132.07 131.93 132.05 4.0K
13:43 132.04 132.11 132.04 132.11 2.3K
13:44 132.11 132.11 132.08 132.10 4.2K
13:45 132.08 132.08 132.02 132.02 0.6K
13:46 132.10 132.10 132.10 132.10 2.6K
13:47 132.07 132.09 132.07 132.08 3.9K
13:49 132.16 132.19 132.15 132.15 4.5K
13:50 132.14 132.14 132.14 132.14 0.2K
13:51 132.13 132.13 132.13 132.13 0.4K
13:52 132.08 132.08 132.08 132.08 2.3K
13:53 132.05 132.05 132.04 132.04 1.2K
13:54 132.03 132.03 132.01 132.01 0.8K
13:55 132.01 132.05 132.01 132.05 0.9K
13:56 131.97 131.97 131.96 131.96 1.6K
13:57 131.97 131.98 131.96 131.98 2.9K
13:58 132.02 132.04 132.02 132.04 5.1K
13:59 132.02 132.02 131.99 131.99 1.6K
14:00 131.97 131.97 131.92 131.95 7.4K
14:02 131.95 132.03 131.94 132.03 3.6K
14:03 132.03 132.03 131.98 131.98 3.5K
14:05 131.94 131.95 131.92 131.92 3.1K
14:06 131.91 131.99 131.91 131.99 2.5K
14:07 131.95 131.97 131.94 131.97 2.3K
14:08 131.99 131.99 131.97 131.98 3.3K
14:09 131.98 131.98 131.98 131.98 1.2K
14:10 131.99 132.02 131.97 131.97 4.4K
14:11 132.00 132.00 131.97 131.97 2.0K
14:12 131.99 131.99 131.99 131.99 1.3K
14:13 132.00 132.00 132.00 132.00 1.4K
14:14 132.00 132.00 132.00 132.00 1.9K
14:15 131.98 131.98 131.95 131.95 3.5K
14:16 131.95 131.95 131.90 131.92 5.1K
14:17 131.91 131.91 131.89 131.89 2.8K
14:18 131.87 131.89 131.87 131.89 2.8K
14:19 131.86 131.87 131.84 131.87 4.0K
14:20 131.87 131.90 131.87 131.90 1.3K
14:22 131.83 131.84 131.79 131.84 3.4K
14:23 131.83 131.83 131.80 131.80 4.6K
14:24 131.79 131.80 131.75 131.75 3.5K
14:25 131.76 131.82 131.76 131.81 3.0K
14:26 131.79 131.82 131.79 131.82 3.6K
14:27 131.79 131.79 131.79 131.79 0.4K
14:28 131.80 131.84 131.79 131.79 2.5K
14:29 131.78 131.78 131.78 131.78 2.3K
14:30 131.77 131.81 131.77 131.81 3.0K
14:31 131.84 131.86 131.82 131.85 3.7K
14:32 131.91 131.92 131.91 131.92 0.8K
14:33 131.92 131.95 131.91 131.94 2.0K
14:34 131.90 131.94 131.90 131.92 2.6K
14:35 131.95 131.95 131.93 131.93 1.3K
14:36 131.95 131.97 131.95 131.97 3.3K
14:37 131.95 131.95 131.87 131.87 4.8K
14:38 131.90 131.92 131.90 131.92 2.1K
14:39 131.92 131.92 131.85 131.88 5.9K
14:40 131.85 131.87 131.85 131.85 1.9K
14:41 131.85 131.85 131.83 131.83 3.2K
14:42 131.87 131.87 131.87 131.87 1.2K
14:43 131.85 131.85 131.83 131.85 4.4K
14:44 131.83 131.83 131.83 131.82 2.3K
14:45 131.82 131.82 131.82 131.82 1.6K
14:46 131.84 131.86 131.82 131.86 2.4K
14:47 131.87 131.90 131.87 131.89 1.7K
14:48 131.88 131.88 131.86 131.86 2.8K
14:49 131.85 131.85 131.81 131.81 3.5K
14:50 131.81 131.81 131.78 131.78 4.3K
14:51 131.79 131.79 131.79 131.79 1.6K
14:52 131.75 131.79 131.75 131.79 3.1K
14:53 131.78 131.79 131.74 131.75 3.9K
14:54 131.77 131.80 131.77 131.77 5.5K
14:55 131.79 131.79 131.75 131.76 8.4K
14:57 131.73 131.73 131.70 131.70 1.7K
14:58 131.70 131.73 131.70 131.73 2.0K
14:59 131.68 131.70 131.68 131.70 2.1K
15:00 131.70 131.78 131.70 131.78 4.4K
15:01 131.82 131.82 131.81 131.81 1.9K
15:02 131.83 131.83 131.77 131.77 4.1K
15:04 131.76 131.76 131.75 131.75 4.4K
15:05 131.76 131.76 131.76 131.76 0.9K
15:06 131.74 131.79 131.72 131.78 4.0K
15:07 131.77 131.77 131.77 131.77 1.2K
15:08 131.76 131.78 131.73 131.73 4.3K
15:09 131.74 131.74 131.74 131.74 3.2K
15:10 131.73 131.77 131.73 131.76 1.8K
15:11 131.77 131.77 131.72 131.73 3.8K
15:12 131.73 131.75 131.73 131.75 2.4K
15:13 131.73 131.73 131.73 131.73 0.3K
15:14 131.73 131.73 131.70 131.70 4.5K
15:15 131.72 131.73 131.72 131.73 1.8K
15:16 131.74 131.75 131.74 131.75 2.4K
15:17 131.73 131.80 131.73 131.79 3.1K
15:19 131.82 131.82 131.80 131.81 2.5K
15:20 131.81 131.81 131.79 131.79 3.8K
15:21 131.75 131.77 131.71 131.71 8.3K
15:22 131.72 131.72 131.70 131.72 2.8K
15:23 131.74 131.76 131.74 131.75 3.6K
15:24 131.75 131.76 131.73 131.73 2.3K
15:25 131.75 131.75 131.73 131.75 5.0K
15:26 131.75 131.75 131.75 131.75 1.8K
15:27 131.73 131.73 131.71 131.71 3.8K
15:28 131.72 131.75 131.72 131.75 3.4K
15:29 131.75 131.75 131.75 131.75 1.6K
15:30 131.75 131.76 131.71 131.73 4.9K
15:31 131.72 131.74 131.71 131.73 9.5K
15:32 131.76 131.76 131.76 131.76 1.1K
15:33 131.83 131.85 131.83 131.85 2.3K
15:34 131.84 131.84 131.82 131.84 3.0K
15:35 131.85 131.85 131.81 131.81 2.0K
15:36 131.84 131.84 131.81 131.84 6.7K
15:37 131.84 131.86 131.80 131.80 6.7K
15:38 131.78 131.78 131.77 131.76 5.1K
15:39 131.75 131.84 131.75 131.84 2.5K
15:40 131.84 131.85 131.83 131.82 8.0K
15:41 131.85 131.87 131.83 131.84 1.9K
15:42 131.85 131.87 131.85 131.87 2.5K
15:43 131.86 131.87 131.85 131.87 12.3K
15:44 131.87 131.87 131.85 131.85 2.4K
15:45 131.85 131.91 131.85 131.91 4.5K
15:46 131.90 131.90 131.86 131.85 5.7K
15:47 131.82 131.82 131.79 131.79 2.8K
15:48 131.79 131.81 131.78 131.81 6.1K
15:49 131.82 131.85 131.81 131.82 14.5K
15:50 131.84 131.88 131.83 131.86 14.4K
15:51 131.89 131.99 131.89 131.96 13.9K
15:52 131.98 132.04 131.98 132.04 5.3K
15:53 132.05 132.10 132.02 132.04 15.1K
15:54 132.03 132.08 132.03 132.07 3.9K
15:55 132.04 132.04 131.95 131.99 15.4K
15:56 131.98 131.98 131.96 131.96 6.0K
15:57 131.98 131.98 131.92 131.92 6.4K
15:58 131.92 131.94 131.89 131.89 7.1K
15:59 131.90 131.99 131.88 131.99 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available