Vanguard Financials Index... (VFH)
120.67
1.30 (1.09%)
At close: Apr 02, 2025, 3:59 PM
117.30
-2.79%
After-hours: Apr 02, 2025, 07:56 PM EDT
2914.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 118.98 | 119.89 | 117.98 | 119.37 | -0.10 | -0.08% | 387,030 |
| Mar 31, 2025 | 116.80 | 119.97 | 116.51 | 119.47 | 1.44 | 1.22% | 326,842 |
| Mar 28, 2025 | 120.12 | 120.70 | 117.65 | 118.03 | -2.48 | -2.06% | 319,000 |
| Mar 27, 2025 | 120.67 | 121.23 | 119.69 | 120.51 | -0.40 | -0.33% | 359,316 |
| Mar 26, 2025 | 121.75 | 122.57 | 120.44 | 120.91 | -0.53 | -0.44% | 406,742 |
| Mar 25, 2025 | 121.37 | 121.69 | 120.72 | 121.44 | 0.11 | 0.09% | 369,700 |
| Mar 24, 2025 | 120.47 | 121.65 | 120.12 | 121.33 | 2.31 | 1.94% | 348,931 |
| Mar 21, 2025 | 118.59 | 119.47 | 117.97 | 119.02 | -0.36 | -0.30% | 338,344 |
| Mar 20, 2025 | 118.62 | 120.30 | 118.55 | 119.38 | 0.08 | 0.07% | 313,802 |
| Mar 19, 2025 | 118.17 | 120.00 | 117.59 | 119.30 | 1.34 | 1.14% | 432,100 |
| Mar 18, 2025 | 118.18 | 118.53 | 117.47 | 117.96 | -0.29 | -0.25% | 350,700 |
| Mar 17, 2025 | 116.40 | 118.72 | 116.33 | 118.25 | 1.44 | 1.23% | 589,535 |
| Mar 14, 2025 | 115.05 | 116.95 | 114.58 | 116.81 | 2.74 | 2.40% | 486,146 |
| Mar 13, 2025 | 115.03 | 115.70 | 113.65 | 114.07 | -0.82 | -0.71% | 1,047,330 |
| Mar 12, 2025 | 116.00 | 116.06 | 113.75 | 114.89 | 0.34 | 0.30% | 838,034 |
| Mar 11, 2025 | 115.23 | 115.75 | 113.80 | 114.55 | -0.82 | -0.71% | 1,472,230 |
| Mar 10, 2025 | 116.55 | 117.07 | 114.15 | 115.37 | -3.32 | -2.80% | 861,447 |
| Mar 7, 2025 | 118.68 | 119.14 | 116.40 | 118.69 | -0.48 | -0.40% | 662,747 |
| Mar 6, 2025 | 119.89 | 120.62 | 118.47 | 119.17 | -2.06 | -1.70% | 715,200 |
| Mar 5, 2025 | 120.56 | 121.88 | 119.63 | 121.23 | 0.73 | 0.61% | 582,951 |
| Mar 4, 2025 | 123.51 | 123.51 | 119.63 | 120.50 | -4.39 | -3.52% | 1,030,474 |
| Mar 3, 2025 | 126.62 | 127.21 | 124.00 | 124.89 | -1.22 | -0.97% | 833,464 |
| Feb 28, 2025 | 124.22 | 126.24 | 123.73 | 126.11 | 2.47 | 2.00% | 446,878 |
| Feb 27, 2025 | 123.54 | 125.35 | 123.37 | 123.64 | 0.55 | 0.45% | 474,345 |
| Feb 26, 2025 | 123.29 | 124.22 | 122.87 | 123.09 | -0.05 | -0.04% | 244,446 |
| Feb 25, 2025 | 123.95 | 124.24 | 121.76 | 123.14 | -0.35 | -0.28% | 505,553 |
| Feb 24, 2025 | 123.68 | 124.54 | 122.71 | 123.49 | 0.22 | 0.18% | 365,500 |
| Feb 21, 2025 | 125.35 | 125.46 | 122.97 | 123.27 | -1.87 | -1.49% | 492,500 |
| Feb 20, 2025 | 127.05 | 127.05 | 124.29 | 125.14 | -2.05 | -1.61% | 308,500 |
| Feb 19, 2025 | 127.03 | 127.36 | 126.57 | 127.19 | -0.15 | -0.12% | 282,019 |
| Feb 18, 2025 | 126.76 | 127.37 | 126.40 | 127.34 | 0.86 | 0.68% | 414,500 |
| Feb 14, 2025 | 126.52 | 127.02 | 126.34 | 126.48 | 0.13 | 0.10% | 684,243 |
| Feb 13, 2025 | 125.81 | 126.43 | 125.22 | 126.35 | 1.07 | 0.85% | 675,896 |
| Feb 12, 2025 | 125.05 | 125.37 | 124.30 | 125.28 | -0.65 | -0.52% | 398,663 |
| Feb 11, 2025 | 125.37 | 126.08 | 124.70 | 125.93 | 0.32 | 0.25% | 660,038 |
| Feb 10, 2025 | 127.02 | 127.02 | 125.17 | 125.61 | -1.05 | -0.83% | 452,263 |
| Feb 7, 2025 | 127.62 | 127.67 | 126.57 | 126.66 | -0.57 | -0.45% | 579,752 |
| Feb 6, 2025 | 127.08 | 127.35 | 126.43 | 127.23 | 0.95 | 0.75% | 510,422 |
| Feb 5, 2025 | 125.61 | 126.34 | 124.95 | 126.28 | 1.27 | 1.02% | 361,179 |
| Feb 4, 2025 | 125.12 | 125.60 | 124.66 | 125.01 | -0.12 | -0.10% | 448,331 |
| Feb 3, 2025 | 123.71 | 125.48 | 123.21 | 125.13 | -0.75 | -0.60% | 540,325 |
| Jan 31, 2025 | 126.86 | 127.07 | 125.69 | 125.88 | -0.81 | -0.64% | 780,023 |
| Jan 30, 2025 | 126.50 | 127.29 | 125.78 | 126.69 | 1.24 | 0.99% | 473,841 |
| Jan 29, 2025 | 125.08 | 126.37 | 125.05 | 125.45 | 0.04 | 0.03% | 446,525 |
| Jan 28, 2025 | 125.33 | 125.86 | 124.88 | 125.41 | -0.09 | -0.07% | 413,400 |
| Jan 27, 2025 | 124.12 | 125.51 | 123.80 | 125.50 | 1.07 | 0.86% | 459,600 |
| Jan 24, 2025 | 123.81 | 124.67 | 123.79 | 124.43 | 0.31 | 0.25% | 383,192 |
| Jan 23, 2025 | 123.62 | 124.32 | 123.56 | 124.12 | 0.63 | 0.51% | 386,500 |
| Jan 22, 2025 | 123.96 | 123.98 | 123.01 | 123.49 | -0.49 | -0.40% | 532,530 |
| Jan 21, 2025 | 123.40 | 124.06 | 123.34 | 123.98 | 1.18 | 0.96% | 681,900 |