Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,899.51 +384.95 (+0.61%) CMC Crypto 200
1,375.52 +62.90 (+4.79%)
Vanguard Financials Index Fund ETF Shares (VFH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 96.82 | 97.88 | 96.78 | 97.75 | 97.75 | 328,354 |
| 18 Apr 2024 | 96.45 | 97.23 | 96.19 | 96.40 | 96.40 | 272,000 |
| 17 Apr 2024 | 96.38 | 96.69 | 95.71 | 96.03 | 96.03 | 222,700 |
| 16 Apr 2024 | 96.56 | 96.62 | 95.67 | 95.90 | 95.90 | 365,200 |
| 15 Apr 2024 | 98.27 | 98.75 | 96.21 | 96.48 | 96.48 | 335,100 |
| 12 Apr 2024 | 97.83 | 98.24 | 96.87 | 97.18 | 97.18 | 682,000 |
| 11 Apr 2024 | 99.14 | 99.30 | 97.89 | 98.62 | 98.62 | 220,200 |
| 10 Apr 2024 | 99.57 | 100.12 | 98.78 | 99.11 | 99.11 | 541,300 |
| 09 Apr 2024 | 101.53 | 101.64 | 100.00 | 100.76 | 100.76 | 209,000 |
| 08 Apr 2024 | 100.91 | 101.52 | 100.81 | 101.37 | 101.37 | 159,100 |
| 05 Apr 2024 | 100.07 | 101.03 | 99.88 | 100.68 | 100.68 | 284,600 |
| 04 Apr 2024 | 101.72 | 102.02 | 99.72 | 99.83 | 99.83 | 320,800 |
| 03 Apr 2024 | 100.92 | 101.62 | 100.75 | 100.96 | 100.96 | 426,600 |
| 02 Apr 2024 | 101.16 | 101.29 | 100.74 | 100.94 | 100.94 | 253,200 |
| 01 Apr 2024 | 102.46 | 102.50 | 101.48 | 101.53 | 101.53 | 256,500 |
| 28 Mar 2024 | 102.00 | 102.60 | 101.84 | 102.39 | 102.39 | 306,900 |
| 27 Mar 2024 | 101.07 | 101.93 | 100.90 | 101.93 | 101.93 | 352,400 |
| 26 Mar 2024 | 100.84 | 100.95 | 100.45 | 100.58 | 100.58 | 331,000 |
| 25 Mar 2024 | 100.61 | 100.79 | 100.33 | 100.49 | 100.49 | 230,400 |
| 22 Mar 2024 | 101.88 | 102.12 | 100.49 | 100.49 | 100.49 | 287,300 |
| 22 Mar 2024 | 0.4 Dividend | |||||
| 21 Mar 2024 | 101.62 | 102.53 | 101.57 | 102.26 | 101.86 | 269,900 |
| 20 Mar 2024 | 99.75 | 101.39 | 99.55 | 101.25 | 100.85 | 401,400 |
| 19 Mar 2024 | 99.40 | 99.93 | 99.40 | 99.85 | 99.46 | 278,300 |
| 18 Mar 2024 | 99.27 | 99.59 | 98.82 | 99.34 | 98.95 | 314,900 |
| 15 Mar 2024 | 98.58 | 99.50 | 98.40 | 99.05 | 98.66 | 341,000 |
| 14 Mar 2024 | 100.01 | 100.24 | 98.50 | 99.09 | 98.70 | 347,100 |
| 13 Mar 2024 | 99.47 | 100.20 | 99.47 | 99.91 | 99.52 | 336,700 |
| 12 Mar 2024 | 99.17 | 99.67 | 98.83 | 99.40 | 99.01 | 567,200 |
| 11 Mar 2024 | 98.66 | 99.18 | 98.43 | 99.04 | 98.65 | 422,700 |
| 08 Mar 2024 | 98.96 | 99.54 | 98.81 | 98.92 | 98.53 | 274,400 |
| 07 Mar 2024 | 99.12 | 99.42 | 98.46 | 98.69 | 98.30 | 334,000 |
| 06 Mar 2024 | 98.56 | 99.02 | 97.98 | 98.78 | 98.39 | 305,400 |
| 05 Mar 2024 | 97.81 | 98.78 | 97.69 | 98.27 | 97.89 | 374,500 |
| 04 Mar 2024 | 97.72 | 98.47 | 97.72 | 98.08 | 97.70 | 389,800 |
| 01 Mar 2024 | 97.99 | 98.16 | 97.44 | 97.91 | 97.53 | 413,600 |
| 29 Feb 2024 | 98.25 | 98.40 | 97.51 | 97.93 | 97.55 | 2,829,900 |
| 28 Feb 2024 | 97.39 | 98.26 | 97.36 | 97.85 | 97.47 | 190,300 |
| 27 Feb 2024 | 97.40 | 97.63 | 97.01 | 97.58 | 97.20 | 285,300 |
| 26 Feb 2024 | 97.50 | 98.12 | 97.00 | 97.24 | 96.86 | 274,300 |
| 23 Feb 2024 | 97.49 | 97.95 | 97.43 | 97.53 | 97.15 | 358,100 |
| 22 Feb 2024 | 96.46 | 97.37 | 96.40 | 97.17 | 96.79 | 332,400 |
| 21 Feb 2024 | 95.65 | 96.00 | 95.32 | 95.99 | 95.61 | 409,400 |
| 20 Feb 2024 | 95.57 | 96.22 | 95.47 | 95.88 | 95.50 | 348,900 |
| 16 Feb 2024 | 96.47 | 96.81 | 96.17 | 96.27 | 95.89 | 339,900 |
| 15 Feb 2024 | 95.26 | 96.85 | 95.26 | 96.60 | 96.22 | 385,600 |
| 14 Feb 2024 | 94.51 | 94.97 | 94.16 | 94.93 | 94.56 | 562,000 |
| 13 Feb 2024 | 94.40 | 94.61 | 93.11 | 93.88 | 93.51 | 501,800 |
| 12 Feb 2024 | 94.75 | 95.86 | 94.68 | 95.38 | 95.01 | 508,700 |
| 09 Feb 2024 | 94.38 | 94.83 | 94.11 | 94.75 | 94.38 | 447,100 |
| 08 Feb 2024 | 94.17 | 94.54 | 93.77 | 94.33 | 93.96 | 399,300 |
| 07 Feb 2024 | 94.28 | 94.71 | 93.62 | 94.53 | 94.16 | 281,200 |
| 06 Feb 2024 | 93.71 | 94.16 | 93.55 | 93.97 | 93.60 | 264,100 |
| 05 Feb 2024 | 93.88 | 94.03 | 93.29 | 93.69 | 93.32 | 806,000 |
| 02 Feb 2024 | 93.61 | 94.88 | 93.61 | 94.46 | 94.09 | 508,700 |
| 01 Feb 2024 | 93.93 | 94.32 | 92.53 | 94.03 | 93.66 | 508,700 |
| 31 Jan 2024 | 95.14 | 95.81 | 93.98 | 93.98 | 93.61 | 1,689,800 |
| 30 Jan 2024 | 94.56 | 95.60 | 94.56 | 95.47 | 95.10 | 1,410,500 |
| 29 Jan 2024 | 93.83 | 94.59 | 93.73 | 94.54 | 94.17 | 1,567,200 |
| 26 Jan 2024 | 93.56 | 94.21 | 93.53 | 94.02 | 93.65 | 340,500 |
| 25 Jan 2024 | 93.67 | 93.83 | 93.04 | 93.70 | 93.33 | 2,222,700 |
| 24 Jan 2024 | 93.45 | 93.87 | 93.22 | 93.29 | 92.93 | 1,147,800 |
| 23 Jan 2024 | 93.01 | 93.25 | 92.71 | 92.92 | 92.56 | 278,700 |
| 22 Jan 2024 | 92.76 | 93.43 | 92.75 | 92.98 | 92.62 | 358,700 |
| 19 Jan 2024 | 91.12 | 92.48 | 90.91 | 92.40 | 92.04 | 2,839,300 |
| 18 Jan 2024 | 90.69 | 91.00 | 90.03 | 90.85 | 90.49 | 394,300 |
| 17 Jan 2024 | 90.02 | 91.04 | 90.02 | 90.62 | 90.27 | 377,300 |
| 16 Jan 2024 | 90.83 | 91.15 | 90.42 | 90.89 | 90.53 | 299,400 |
| 12 Jan 2024 | 92.17 | 92.60 | 91.25 | 91.53 | 91.17 | 205,700 |
| 11 Jan 2024 | 92.05 | 92.20 | 91.05 | 91.77 | 91.41 | 2,340,900 |
| 10 Jan 2024 | 91.91 | 92.31 | 91.62 | 92.23 | 91.87 | 273,700 |
| 09 Jan 2024 | 92.17 | 92.18 | 91.77 | 92.02 | 91.66 | 312,800 |
| 08 Jan 2024 | 92.07 | 92.76 | 91.69 | 92.73 | 92.37 | 406,000 |
| 05 Jan 2024 | 91.66 | 92.55 | 91.55 | 92.12 | 91.76 | 252,600 |
| 04 Jan 2024 | 91.46 | 92.40 | 91.46 | 91.62 | 91.26 | 486,800 |
| 03 Jan 2024 | 91.81 | 91.86 | 91.19 | 91.29 | 90.93 | 496,300 |
| 02 Jan 2024 | 91.75 | 92.44 | 91.70 | 92.32 | 91.96 | 285,800 |
| 29 Dec 2023 | 92.61 | 92.72 | 91.98 | 92.26 | 91.90 | 262,800 |
| 28 Dec 2023 | 92.28 | 92.85 | 92.28 | 92.67 | 92.31 | 245,300 |
| 27 Dec 2023 | 91.97 | 92.46 | 91.81 | 92.38 | 92.02 | 294,600 |
| 26 Dec 2023 | 91.61 | 92.28 | 91.58 | 92.09 | 91.73 | 404,200 |
| 22 Dec 2023 | 91.70 | 92.00 | 91.31 | 91.59 | 91.23 | 488,200 |
| 21 Dec 2023 | 90.95 | 91.50 | 90.54 | 91.30 | 90.94 | 1,398,000 |
| 20 Dec 2023 | 91.84 | 92.22 | 90.47 | 90.47 | 90.12 | 317,300 |
| 19 Dec 2023 | 91.30 | 92.14 | 91.10 | 92.09 | 91.73 | 273,500 |
| 19 Dec 2023 | 0.54 Dividend | |||||
| 18 Dec 2023 | 91.95 | 92.13 | 91.68 | 91.74 | 90.84 | 351,200 |
| 15 Dec 2023 | 91.55 | 91.85 | 91.22 | 91.58 | 90.68 | 340,100 |
| 14 Dec 2023 | 91.80 | 92.45 | 91.65 | 92.10 | 91.20 | 506,600 |
| 13 Dec 2023 | 89.27 | 91.02 | 89.13 | 90.91 | 90.02 | 483,700 |
| 12 Dec 2023 | 88.73 | 89.27 | 88.53 | 89.27 | 88.40 | 293,400 |
| 11 Dec 2023 | 88.19 | 88.85 | 88.19 | 88.71 | 87.84 | 389,100 |
| 08 Dec 2023 | 87.56 | 88.38 | 87.46 | 88.17 | 87.31 | 321,300 |
| 07 Dec 2023 | 87.34 | 87.67 | 87.18 | 87.65 | 86.79 | 442,500 |
| 06 Dec 2023 | 87.92 | 88.44 | 87.05 | 87.21 | 86.36 | 290,800 |
| 05 Dec 2023 | 87.60 | 87.76 | 87.23 | 87.60 | 86.74 | 339,400 |
| 04 Dec 2023 | 87.40 | 88.29 | 87.40 | 88.03 | 87.17 | 370,000 |
| 01 Dec 2023 | 86.81 | 88.06 | 86.71 | 87.88 | 87.02 | 1,006,700 |
| 30 Nov 2023 | 86.23 | 86.99 | 86.02 | 86.91 | 86.06 | 689,500 |
| 29 Nov 2023 | 85.66 | 86.62 | 85.66 | 86.07 | 85.23 | 234,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.