VANGUARD FINANCIALS ETF $41.38

up +0.50


17/5/2013 04:17 PM  |  NYSEARCA : VFH  |  Industries :
Type:

VFH historical data

Date Open High Low Close Volume
5/17/2013 41.09 41.38 41.07 41.38 2251
5/16/2013 41.05 41.24 40.79 40.88 2594
5/15/2013 40.75 41.19 40.66 41.12 3025
5/14/2013 40.26 40.78 40.25 40.76 3603
5/13/2013 40.01 40.23 39.90 40.16 2053
5/10/2013 39.91 40.03 39.85 40.02 1161
5/9/2013 40.18 40.18 39.82 39.89 1660
5/8/2013 39.91 40.22 39.83 40.19 2393
5/7/2013 40.22 40.47 39.62 39.92 2108
5/6/2013 39.35 39.67 39.35 39.65 1663
5/3/2013 39.31 39.44 39.21 39.26 1729
5/2/2013 38.77 38.95 38.65 38.92 1238
5/1/2013 38.98 39.02 38.54 38.57 1535
4/30/2013 38.88 39.05 38.73 39.05 1819
4/29/2013 38.82 38.92 38.71 38.88 1423
4/26/2013 38.80 38.85 38.53 38.67 1778
4/25/2013 38.83 39.04 38.70 38.83 2253
4/24/2013 38.50 38.71 38.45 38.67 1605
4/23/2013 38.04 38.44 38.04 38.44 1745
4/22/2013 37.89 37.90 37.47 37.81 1854
4/19/2013 37.41 37.80 37.35 37.77 1342
4/18/2013 37.60 37.69 37.15 37.30 1569
4/17/2013 37.97 37.97 37.33 37.60 2276
4/16/2013 38.13 38.30 37.88 38.28 1759
4/15/2013 38.50 38.61 37.69 37.69 1862
4/12/2013 38.58 38.68 38.41 38.62 1558
4/11/2013 38.67 38.93 38.59 38.77 1596
4/10/2013 38.36 38.68 38.35 38.66 1319
4/9/2013 38.20 38.39 38.07 38.22 1295
4/8/2013 37.74 38.11 37.57 38.10 1699
4/5/2013 37.33 37.77 37.19 37.74 1510
4/4/2013 37.49 37.81 37.49 37.79 2454
4/3/2013 38.09 38.10 37.37 37.50 2740
4/2/2013 38.08 38.16 37.99 38.06 2176
4/1/2013 38.13 38.20 37.79 37.93 2292
3/28/2013 38.03 38.12 37.93 38.11 1868
3/27/2013 37.93 38.03 37.78 38.03 1019
3/26/2013 38.03 38.14 37.91 38.12 2687
3/25/2013 38.15 38.22 37.74 37.88 2323
3/22/2013 37.92 38.02 37.81 37.96 1041
3/21/2013 38.10 38.21 37.86 37.86 2605
3/20/2013 38.24 38.29 38.14 38.25 1868
3/19/2013 38.31 38.39 37.80 38.01 1948
3/18/2013 38.13 38.35 37.92 38.21 2753
3/15/2013 38.45 38.55 38.25 38.52 2094
3/14/2013 38.30 38.41 38.21 38.39 2621
3/13/2013 38.08 38.17 37.95 38.15 2337
3/12/2013 38.18 38.20 37.93 38.02 1981
3/11/2013 38.00 38.24 37.89 38.21 3434
3/8/2013 38.04 38.13 37.73 37.97 3527
3/7/2013 37.69 37.87 37.69 37.85 3274
3/6/2013 37.64 37.73 37.49 37.63 2434
3/5/2013 37.36 37.59 37.28 37.44 3241
3/4/2013 36.69 37.11 36.69 37.11 7197
3/1/2013 36.52 36.87 36.25 36.80 2300
2/28/2013 36.76 36.97 36.66 36.72 1147
2/27/2013 36.26 36.82 36.22 36.75 1188
2/26/2013 36.28 36.31 35.91 36.27 2263
2/25/2013 37.14 37.14 36.03 36.04 2601
2/22/2013 36.78 36.96 36.74 36.95 1466
2/21/2013 36.71 36.75 36.40 36.53 2163
2/20/2013 37.25 37.41 36.82 36.84 1658
2/19/2013 37.05 37.37 37.04 37.37 1522
2/15/2013 37.25 37.25 36.93 37.06 1686
2/14/2013 36.99 37.20 36.98 37.17 1349
2/13/2013 37.24 37.26 36.96 37.07 2450
2/12/2013 36.90 37.15 36.81 37.12 1950
2/11/2013 36.78 36.89 36.65 36.85 1909
2/8/2013 36.63 36.73 36.61 36.73 1447
2/7/2013 36.73 36.92 36.34 36.59 1662
2/6/2013 36.48 36.73 36.38 36.73 1983
2/5/2013 36.51 36.68 36.40 36.60 3183
2/4/2013 36.26 36.47 36.20 36.23 3183
2/1/2013 36.36 36.69 36.36 36.62 2811
1/31/2013 36.14 36.21 36.00 36.14 1662
1/30/2013 36.31 36.34 36.09 36.18 1765
1/29/2013 36.10 36.33 36.10 36.32 3167
1/28/2013 36.34 36.34 36.01 36.13 2193
1/25/2013 36.28 36.30 36.03 36.27 2051
1/24/2013 36.08 36.29 35.99 36.10 2224
1/23/2013 36.02 36.02 35.85 35.99 2095
1/22/2013 35.68 36.01 35.68 36.00 4165
1/18/2013 35.66 35.71 35.46 35.69 1710
1/17/2013 35.63 35.71 35.51 35.64 3349
1/16/2013 35.58 35.64 35.44 35.57 1845
1/15/2013 35.33 35.60 35.25 35.59 2164
1/14/2013 35.55 35.55 35.24 35.45 12714
1/11/2013 35.49 35.52 35.31 35.52 3344
1/10/2013 35.48 35.61 35.33 35.58 2082
1/9/2013 35.35 35.46 35.14 35.22 1726
1/8/2013 35.28 35.29 35.07 35.24 1927
1/7/2013 35.40 35.42 35.15 35.32 4149
1/4/2013 35.07 35.44 35.00 35.42 3111
1/3/2013 35.09 35.10 34.87 35.00 3555
1/2/2013 35.08 35.08 34.77 35.03 4008
12/31/2012 33.68 34.18 33.57 34.10 4471
12/28/2012 33.65 33.88 33.62 33.63 2168
12/27/2012 34.08 34.10 33.46 33.90 1283
12/26/2012 33.94 34.14 33.92 33.98 1535
12/24/2012 34.06 34.09 33.97 34.03 858
Marketplace
Trading Center