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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 131.27 132.13 131.01 131.53 1.0M
2025-09-25 130.53 131.19 130.12 130.68 0.5M
2025-09-24 131.78 131.99 130.80 131.01 0.2M
2025-09-23 132.53 133.85 131.68 131.99 1.2M
2025-09-22 132.09 132.74 131.88 132.58 0.6M
2025-09-19 132.88 133.20 132.16 132.78 0.5M
2025-09-18 132.50 133.50 132.22 132.71 0.3M
2025-09-17 131.30 133.02 131.13 132.29 1.2M
2025-09-16 131.26 131.29 130.25 130.98 0.5M
2025-09-15 132.05 132.45 131.19 131.38 0.5M
2025-09-12 132.02 132.34 131.52 131.66 1.3M
2025-09-11 130.36 132.40 130.36 132.29 0.6M
2025-09-10 130.44 130.94 129.81 130.29 0.3M
2025-09-09 129.99 131.24 129.99 130.69 0.3M
2025-09-08 130.03 130.38 129.46 130.21 0.9M
2025-09-05 132.38 132.75 129.40 129.98 0.5M
2025-09-04 131.11 132.21 130.94 132.16 0.3M
2025-09-03 130.66 131.02 129.83 130.75 0.4M
2025-09-02 131.09 131.09 129.78 130.97 0.3M
2025-08-29 131.83 132.34 131.59 131.97 0.6M
2025-08-28 131.81 131.84 131.34 131.72 0.6M
2025-08-27 131.08 132.03 131.08 131.57 0.3M
2025-08-26 130.12 131.42 130.08 131.39 0.4M
2025-08-25 130.94 131.18 130.37 130.44 0.4M
2025-08-22 129.21 131.45 129.21 131.16 0.3M
2025-08-21 128.55 128.92 127.87 128.63 0.2M
2025-08-20 128.61 129.34 128.07 129.04 0.7M
2025-08-19 128.51 129.22 128.15 128.50 0.4M
2025-08-18 128.18 128.60 127.90 128.49 0.3M
2025-08-15 130.05 130.05 128.26 128.34 0.4M
2025-08-14 128.91 129.79 128.55 129.73 0.5M
2025-08-13 129.03 129.53 128.46 129.18 0.6M
2025-08-12 127.26 128.51 127.26 128.47 2.1M
2025-08-11 126.98 127.17 126.44 126.64 0.4M
2025-08-08 126.20 126.99 125.92 126.66 0.6M
2025-08-07 127.57 127.62 125.20 125.54 0.6M
2025-08-06 126.59 127.02 126.16 126.81 0.4M
2025-08-05 127.32 127.32 125.36 126.30 0.7M
2025-08-04 125.78 126.81 125.65 126.78 0.5M
2025-08-01 126.08 126.09 124.18 125.23 0.8M
2025-07-31 128.20 129.24 127.50 127.78 0.6M
2025-07-30 128.64 129.46 127.94 128.50 0.7M
2025-07-29 129.94 130.13 128.62 128.86 0.4M
2025-07-28 130.28 130.33 129.22 129.54 0.6M
2025-07-25 129.48 130.43 129.15 130.30 0.5M
2025-07-24 129.73 130.33 129.36 129.41 0.3M
2025-07-23 129.02 129.69 128.43 129.61 0.4M
2025-07-22 128.25 128.93 128.06 128.74 0.5M
2025-07-21 128.61 129.48 128.01 128.06 0.6M
2025-07-18 128.69 128.83 128.26 128.47 0.4M
2025-07-17 126.70 128.59 126.70 128.46 0.4M
2025-07-16 126.58 127.14 125.19 127.06 0.6M
2025-07-15 127.98 128.11 126.00 126.00 0.7M
2025-07-14 127.20 128.36 126.94 128.34 0.9M
2025-07-11 127.77 127.86 127.14 127.32 0.2M
2025-07-10 127.74 128.82 127.67 128.68 0.5M
2025-07-09 128.10 128.19 127.29 127.86 0.3M
2025-07-08 128.10 128.37 127.36 127.42 0.5M
2025-07-07 129.42 129.79 127.79 128.44 0.7M
2025-07-03 128.64 129.82 128.56 129.58 0.4M
2025-07-02 128.34 128.34 127.43 128.33 0.4M
2025-07-01 126.87 128.35 126.87 128.13 0.5M
2025-06-30 126.99 127.46 126.66 127.30 0.4M
2025-06-27 125.80 126.87 125.57 126.14 0.3M
2025-06-26 124.78 125.89 124.72 125.80 0.4M
2025-06-25 125.61 125.61 124.89 125.12 0.4M
2025-06-24 124.78 125.94 124.78 125.47 0.3M
2025-06-23 122.03 123.73 121.17 123.66 0.4M
2025-06-20 122.25 122.60 121.78 122.15 0.2M
2025-06-18 121.58 122.93 121.50 121.76 0.3M
2025-06-17 121.80 122.22 121.24 121.53 0.4M
2025-06-16 121.84 123.28 121.84 122.42 0.9M
2025-06-13 121.92 122.16 120.67 120.97 0.5M
2025-06-12 122.80 123.60 122.38 123.56 0.3M
2025-06-11 123.95 124.40 123.20 123.59 0.3M
2025-06-10 123.50 123.77 123.29 123.72 1.3M
2025-06-09 124.41 124.41 122.86 123.61 0.8M
2025-06-06 123.96 124.46 123.59 124.19 0.3M
2025-06-05 123.03 123.06 121.99 122.47 0.3M
2025-06-04 123.56 123.80 122.74 122.77 0.3M
2025-06-03 122.79 123.56 121.78 123.51 0.3M
2025-06-02 122.27 123.04 121.29 123.00 0.5M
2025-05-30 122.32 123.20 121.81 122.88 0.2M
2025-05-29 122.58 122.76 121.68 122.73 0.3M
2025-05-28 122.93 123.24 122.00 122.11 0.3M
2025-05-27 121.90 123.05 121.29 123.05 0.5M
2025-05-23 119.59 121.30 119.44 120.77 0.2M
2025-05-22 120.91 121.89 120.58 121.16 0.2M
2025-05-21 123.14 123.56 121.17 121.17 0.3M
2025-05-20 124.21 124.48 123.55 124.03 0.3M
2025-05-19 123.73 125.04 123.62 124.70 0.3M
2025-05-16 123.69 124.87 123.61 124.69 0.5M
2025-05-15 123.00 124.04 123.00 123.87 0.5M
2025-05-14 123.63 123.71 122.87 123.18 0.9M
2025-05-13 123.05 124.09 123.00 123.44 1.1M
2025-05-12 123.49 123.49 122.01 122.76 0.3M
2025-05-09 120.20 120.44 119.63 119.94 0.3M
2025-05-08 119.69 121.14 119.55 119.99 0.4M
2025-05-07 118.48 119.33 118.25 118.69 0.3M
2025-05-06 117.62 118.93 117.61 118.02 0.3M
2025-05-05 118.43 119.62 118.02 118.70 0.3M
2025-05-02 118.55 119.68 118.14 119.25 0.8M
2025-05-01 116.62 117.61 116.10 116.77 0.5M
2025-04-30 115.29 117.14 113.80 116.71 0.3M
2025-04-29 115.60 116.92 115.13 116.75 0.3M
2025-04-28 115.53 116.48 114.70 115.61 0.4M
2025-04-25 115.20 115.62 114.44 115.19 0.2M
2025-04-24 114.01 115.89 113.52 115.70 0.3M
2025-04-23 115.14 116.90 113.89 114.22 0.5M
2025-04-22 110.70 113.05 110.36 112.83 0.6M
2025-04-21 110.79 111.14 107.98 109.17 0.5M
2025-04-17 111.22 112.75 111.00 111.60 0.3M
2025-04-16 112.48 112.97 110.33 111.13 0.4M
2025-04-15 112.93 114.24 112.79 112.89 0.4M
2025-04-14 112.82 113.40 111.62 112.53 0.5M
2025-04-11 108.62 111.77 108.21 111.22 0.5M
2025-04-10 111.37 111.37 106.34 109.46 0.8M
2025-04-09 103.48 113.99 102.79 113.09 1.5M
2025-04-08 109.68 110.46 103.27 104.87 1.2M
2025-04-07 102.41 109.29 100.87 105.35 3.3M
2025-04-04 109.98 110.53 105.50 105.71 1.4M
2025-04-03 115.58 116.52 113.75 113.85 1.1M
2025-04-02 118.24 120.90 118.21 120.56 0.3M
2025-04-01 118.98 119.89 117.98 119.37 0.4M
2025-03-31 116.80 119.97 116.51 119.47 0.3M
2025-03-28 120.12 120.70 117.65 118.03 0.3M
2025-03-27 120.67 121.23 119.69 120.51 0.4M
2025-03-26 121.75 122.57 120.44 120.91 0.4M
2025-03-25 121.37 121.69 120.72 121.44 0.4M
2025-03-24 120.47 121.65 120.12 121.33 0.3M
2025-03-21 118.59 119.47 117.97 119.02 0.3M
2025-03-20 118.62 120.30 118.55 119.38 0.3M
2025-03-19 118.17 120.00 117.59 119.30 0.4M
2025-03-18 118.18 118.53 117.47 117.96 0.4M
2025-03-17 116.40 118.72 116.33 118.25 0.6M
2025-03-14 115.05 116.95 114.58 116.81 0.5M
2025-03-13 115.03 115.70 113.65 114.07 1.0M
2025-03-12 116.00 116.06 113.75 114.89 0.8M
2025-03-11 115.23 115.75 113.80 114.55 1.5M
2025-03-10 116.55 117.07 114.15 115.37 0.9M
2025-03-07 118.68 119.14 116.40 118.69 0.7M
2025-03-06 119.89 120.62 118.47 119.17 0.7M
2025-03-05 120.56 121.88 119.63 121.23 0.6M
2025-03-04 123.51 123.51 119.63 120.50 1.0M
2025-03-03 126.62 127.21 124.00 124.89 0.8M
2025-02-28 124.22 126.24 123.73 126.11 0.4M
2025-02-27 123.54 125.35 123.37 123.64 0.5M
2025-02-26 123.29 124.22 122.87 123.09 0.2M
2025-02-25 123.95 124.24 121.76 123.14 0.5M
2025-02-24 123.68 124.54 122.71 123.49 0.4M
2025-02-21 125.35 125.46 122.97 123.27 0.5M
2025-02-20 127.05 127.05 124.29 125.14 0.3M
2025-02-19 127.03 127.36 126.57 127.19 0.3M
2025-02-18 126.76 127.37 126.40 127.34 0.4M
2025-02-14 126.52 127.02 126.34 126.48 0.7M
2025-02-13 125.81 126.43 125.22 126.35 0.7M
2025-02-12 125.05 125.37 124.30 125.28 0.4M
2025-02-11 125.37 126.08 124.70 125.93 0.7M
2025-02-10 127.02 127.02 125.17 125.61 0.5M
2025-02-07 127.62 127.67 126.57 126.66 0.6M
2025-02-06 127.08 127.35 126.43 127.23 0.5M
2025-02-05 125.61 126.34 124.95 126.28 0.4M
2025-02-04 125.12 125.60 124.66 125.01 0.4M
2025-02-03 123.71 125.48 123.21 125.13 0.5M
2025-01-31 126.86 127.07 125.69 125.88 0.8M
2025-01-30 126.50 127.29 125.78 126.69 0.5M
2025-01-29 125.08 126.37 125.05 125.45 0.4M
2025-01-28 125.33 125.86 124.88 125.41 0.4M
2025-01-27 124.12 125.51 123.80 125.50 0.5M
2025-01-24 123.81 124.67 123.79 124.43 0.4M
2025-01-23 123.62 124.32 123.56 124.12 0.4M
2025-01-22 123.96 123.98 123.01 123.49 0.5M
2025-01-21 123.40 124.06 123.34 123.98 0.7M
2025-01-17 122.29 122.97 121.91 122.80 0.4M
2025-01-16 121.11 121.88 120.90 121.67 0.8M
2025-01-15 120.71 121.26 120.08 121.06 1.0M
2025-01-14 116.90 118.02 116.69 117.95 0.5M
2025-01-13 114.80 116.27 114.70 116.19 0.7M
2025-01-10 117.28 117.28 114.98 115.47 0.7M
2025-01-08 118.17 118.52 117.31 118.46 0.3M
2025-01-07 119.23 119.40 117.62 118.27 0.4M
2025-01-06 119.42 120.10 118.48 118.58 0.5M
2025-01-03 118.57 118.96 117.58 118.90 0.6M
2025-01-02 118.67 119.21 117.17 117.83 0.5M