NYSEArca - Nasdaq Real Time Price
USD
Vanguard Financials Index Fund ETF Shares (VFH)
138.17
+1.82
(+1.33%)
As of 1:48:12 PM EDT. Market Open.
Trade VFH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
137.80
139.00
137.67
138.13
138.13
364,520
Oct 28, 2026
135.75
136.66
135.72
136.35
136.35
609,700
Oct 27, 2026
136.75
136.87
135.52
135.89
135.89
664,600
Oct 26, 2026
136.15
137.03
136.04
136.14
136.14
396,700
Oct 23, 2026
136.53
136.90
135.63
135.89
135.89
227,300
Oct 22, 2026
135.55
137.68
135.32
137.66
137.66
320,400
Oct 21, 2026
135.91
136.37
135.25
136.04
136.04
732,200
Oct 20, 2026
133.96
135.93
133.96
135.38
135.38
844,800
Oct 19, 2026
134.36
134.96
133.62
133.73
133.73
600,200
Oct 16, 2026
135.08
136.13
134.07
134.75
134.75
565,800
Oct 15, 2026
133.17
134.51
132.62
134.30
134.30
576,100
Oct 14, 2026
131.84
132.32
131.20
132.31
132.31
529,300
Oct 13, 2026
134.58
135.20
132.83
133.25
133.25
364,700
Oct 12, 2026
133.34
134.14
133.34
133.81
133.81
262,900
Oct 9, 2026
132.15
133.35
132.03
133.12
133.12
373,900
Oct 8, 2026
130.21
132.37
130.21
132.12
132.12
641,100
Oct 7, 2026
130.44
131.07
130.09
130.88
130.88
650,700
Oct 6, 2026
131.69
132.44
131.44
131.65
131.65
451,500
Oct 5, 2026
130.49
131.73
130.09
131.40
131.40
511,900
Oct 2, 2026
130.74
131.19
129.91
130.52
130.52
544,500
Oct 1, 2026
129.77
130.57
128.65
130.38
130.38
1,253,600
Sep 30, 2026
131.62
131.62
130.09
130.09
130.09
742,500
Sep 29, 2026
132.13
132.47
130.89
131.60
131.60
2,189,100
Sep 28, 2026
133.19
133.35
131.97
132.11
132.11
1,027,900
Sep 25, 2026
133.32
133.83
132.46
133.67
133.67
955,800
Sep 24, 2026
133.05
133.52
132.15
132.85
132.85
1,263,300
Sep 23, 2026
0.446
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
132.97
134.28
132.83
132.87
132.87
993,000
Sep 22, 2026
137.25
137.25
133.61
134.12
133.67
766,600
Sep 21, 2026
137.18
137.53
136.45
136.76
136.31
595,800
Sep 18, 2026
135.86
136.53
135.27
136.32
135.87
737,500
Sep 17, 2026
137.44
137.44
135.70
136.35
135.90
479,100
Sep 16, 2026
138.65
138.65
135.14
136.44
135.99
792,300
Sep 15, 2026
138.98
139.05
137.81
138.66
138.20
599,000
Sep 14, 2026
140.14
140.50
138.64
139.29
138.83
624,500
Sep 11, 2026
140.26
140.48
139.02
139.68
139.22
292,100
Sep 10, 2026
139.10
139.35
138.44
138.91
138.45
498,000
Sep 9, 2026
139.61
139.99
138.66
139.35
138.89
432,400
Sep 8, 2026
141.19
141.27
139.97
140.06
139.59
544,200
Sep 4, 2026
141.97
142.54
141.67
142.05
141.58
392,600
Sep 3, 2026
141.83
143.20
141.83
143.09
142.61
500,600
Sep 2, 2026
140.07
142.22
140.00
140.86
140.39
456,400
Sep 1, 2026
140.62
141.51
139.45
139.56
139.10
447,800
Aug 31, 2026
141.40
141.89
140.94
140.96
140.49
318,300
Aug 28, 2026
141.79
142.78
141.70
142.00
141.53
461,800
Aug 27, 2026
141.59
142.30
141.09
141.56
141.09
459,000
Aug 26, 2026
142.38
142.65
141.80
142.31
141.84
305,100
Aug 25, 2026
142.24
142.53
141.44
142.41
141.94
496,500
Aug 24, 2026
141.20
142.74
141.08
142.21
141.74
1,171,300
Aug 21, 2026
140.20
141.09
140.15
140.72
140.25
1,160,700
Aug 20, 2026
140.47
140.90
139.26
139.30
138.84
464,700
Aug 19, 2026
141.91
142.38
140.52
140.65
140.18
654,000
Aug 18, 2026
141.47
142.04
141.07
141.56
141.09
419,000
Aug 17, 2026
142.09
142.79
141.11
141.16
140.69
451,200
Aug 14, 2026
142.71
142.90
142.31
142.63
142.16
363,400
Aug 13, 2026
142.43
142.82
141.45
142.74
142.27
220,400
Aug 12, 2026
141.47
141.94
141.11
141.68
141.21
259,600
Aug 11, 2026
141.17
141.92
141.05
141.38
140.91
294,500
Aug 10, 2026
140.64
141.63
140.56
141.20
140.73
398,000
Aug 7, 2026
141.08
141.36
140.29
140.90
140.43
336,100
Aug 6, 2026
142.70
142.70
140.94
141.39
140.92
406,900
Aug 5, 2026
142.48
143.01
141.60
142.02
141.55
267,100
Aug 4, 2026
140.25
142.12
140.18
141.76
141.29
335,400
Aug 3, 2026
140.20
140.82
139.63
140.51
140.04
483,900
Jul 31, 2026
139.09
139.64
138.59
139.23
138.77
400,600
Jul 30, 2026
139.19
139.51
137.53
139.42
138.96
251,800
Jul 29, 2026
140.03
140.51
138.54
138.70
138.24
404,700
Jul 28, 2026
139.77
140.97
139.35
140.93
140.46
389,000
Jul 27, 2026
138.78
139.87
138.55
139.18
138.72
353,200
Jul 24, 2026
136.66
138.00
136.41
137.81
137.35
625,900
Jul 23, 2026
136.24
136.64
135.70
136.59
136.14
276,200
Jul 22, 2026
137.44
137.84
136.90
137.16
136.70
344,100
Jul 21, 2026
137.33
137.95
136.60
137.44
136.98
342,600
Jul 20, 2026
138.12
138.26
137.06
137.35
136.89
475,700
Jul 17, 2026
138.41
139.50
137.63
137.94
137.48
750,000
Jul 16, 2026
138.80
139.43
138.26
139.19
138.73
585,400
Jul 15, 2026
137.88
139.15
137.75
138.45
137.99
796,400
Jul 14, 2026
136.32
138.96
136.22
137.61
137.15
840,900
Jul 13, 2026
136.99
137.53
136.20
137.24
136.78
973,500
Jul 10, 2026
136.92
137.15
135.64
136.45
136.00
613,200
Jul 9, 2026
134.75
136.35
134.60
135.99
135.54
511,700
Jul 8, 2026
136.48
136.71
134.42
134.50
134.05
448,600
Jul 7, 2026
137.95
138.50
137.11
137.15
136.69
375,100
Jul 6, 2026
136.38
137.50
136.06
137.48
137.02
864,800
Jul 2, 2026
135.56
136.18
134.89
136.18
135.73
596,400
Jul 1, 2026
131.91
135.11
131.91
134.35
133.90
466,700
Jun 30, 2026
131.65
132.09
131.06
131.60
131.16
1,512,600
Jun 29, 2026
131.65
132.39
131.52
131.75
131.31
308,400
Jun 26, 2026
131.31
132.21
130.51
131.46
131.02
515,900
Jun 25, 2026
131.94
133.83
130.90
131.01
130.57
384,200
Jun 24, 2026
0.852
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
131.80
132.47
131.17
131.49
131.05
352,700
Jun 23, 2026
131.87
132.98
131.80
132.68
131.39
821,900
Jun 22, 2026
131.87
132.94
131.87
132.15
130.86
281,600
Jun 18, 2026
133.44
133.58
131.13
131.44
130.16
294,700
Jun 17, 2026
132.97
134.55
132.03
132.40
131.11
414,100
Jun 16, 2026
132.21
133.43
132.20
133.24
131.94
340,200
Jun 15, 2026
132.01
132.52
131.21
131.38
130.10
357,300
Jun 12, 2026
129.97
131.49
129.76
130.97
129.70
333,800
Jun 11, 2026
128.53
129.59
127.75
129.24
127.98
473,700
Jun 10, 2026
128.70
129.60
128.13
128.19
126.94
405,500
Jun 9, 2026
127.85
129.36
127.60
128.68
127.43
823,200
Jun 8, 2026
127.97
128.52
127.34
127.40
126.16
795,000
Jun 5, 2026
128.25
128.44
127.50
128.08
126.83
878,500
Jun 4, 2026
126.01
128.09
126.01
127.90
126.66
729,800
Jun 3, 2026
125.39
125.47
123.85
124.56
123.35
1,040,100
Jun 2, 2026
125.72
126.76
125.25
126.31
125.08
796,700
Jun 1, 2026
125.85
126.67
125.59
126.23
125.00
2,012,300
May 29, 2026
125.94
127.17
125.70
126.66
125.43
491,900
May 28, 2026
125.84
126.43
125.30
125.91
124.69
772,200
May 27, 2026
127.21
127.68
126.07
126.28
125.05
384,600
May 26, 2026
127.58
128.13
126.98
127.36
126.12
402,600
May 22, 2026
127.55
128.00
127.18
127.37
126.13
411,700
May 21, 2026
126.29
127.23
125.70
127.01
125.77
383,000
May 20, 2026
125.57
126.90
124.56
126.76
125.53
517,800
May 19, 2026
126.58
126.86
125.18
125.30
124.08
401,400
May 18, 2026
125.25
126.96
125.00
126.77
125.54
542,800
May 15, 2026
125.70
126.18
125.09
125.29
124.07
477,300
May 14, 2026
125.68
126.38
125.36
125.78
124.56
348,500
May 13, 2026
125.55
125.79
124.92
125.00
123.78
426,000
May 12, 2026
125.73
126.77
124.70
126.47
125.24
470,800
May 11, 2026
126.08
126.50
125.39
125.69
124.47
550,600
May 8, 2026
127.08
127.34
125.87
126.13
124.90
236,800
May 7, 2026
127.48
128.14
126.53
126.85
125.62
403,000
May 6, 2026
127.83
128.60
127.47
127.59
126.35
928,400
May 5, 2026
126.92
127.41
126.44
126.98
125.75
409,900
May 4, 2026
127.33
128.26
126.54
126.76
125.53
475,100
May 1, 2026
128.68
129.24
127.62
127.66
126.42
498,900
Apr 30, 2026
126.56
128.42
125.84
128.20
126.95
627,200
Apr 29, 2026
128.15
128.54
127.07
127.54
126.30
463,400
Apr 28, 2026
128.33
129.00
127.52
127.73
126.49
366,100
Apr 27, 2026
126.29
127.80
126.29
127.53
126.29
261,200
Apr 24, 2026
127.12
127.31
126.49
126.63
125.40
293,900
Apr 23, 2026
128.17
128.35
126.28
127.44
126.20
506,600
Apr 22, 2026
129.14
129.51
128.16
128.43
127.18
277,100
Apr 21, 2026
129.68
130.87
128.45
128.67
127.42
975,800
Apr 20, 2026
128.71
129.83
128.27
129.51
128.25
303,800
Apr 17, 2026
128.76
130.39
128.60
129.03
127.78
770,200
Apr 16, 2026
128.05
128.70
127.54
127.79
126.55
445,200
Apr 15, 2026
127.83
128.55
127.29
128.13
126.88
340,800
Apr 14, 2026
126.51
127.45
126.35
127.15
125.91
2,095,500
Apr 13, 2026
123.80
126.75
123.73
126.68
125.45
307,500
Apr 10, 2026
125.65
125.74
124.24
124.56
123.35
730,600
Apr 9, 2026
124.89
126.39
124.52
125.88
124.66
1,455,600
Apr 8, 2026
125.13
126.20
124.98
125.53
124.31
944,500
Apr 7, 2026
121.58
122.50
121.28
122.19
121.00
517,200
Apr 6, 2026
121.15
122.34
121.08
122.19
121.00
894,300
Apr 2, 2026
119.26
121.88
118.84
121.32
120.14
895,700
Apr 1, 2026
121.95
121.97
120.27
120.84
119.66
818,300
Mar 31, 2026
119.69
120.99
118.69
120.81
119.64
976,600
Mar 30, 2026
118.00
119.13
117.63
118.24
117.09
749,600
Mar 27, 2026
119.36
119.36
116.67
117.00
115.86
1,391,800
Mar 26, 2026
120.11
121.04
119.58
119.99
118.82
678,000
Mar 25, 2026
121.30
122.15
119.76
120.70
119.53
697,900
Mar 24, 2026
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
119.38
121.24
119.29
120.45
119.28
662,600
Mar 23, 2026
121.79
122.29
120.71
120.78
119.23
1,844,400
Mar 20, 2026
119.33
120.15
118.79
119.52
117.99
649,400
Mar 19, 2026
118.70
119.93
118.25
119.45
117.92
831,300
Mar 18, 2026
120.26
121.18
119.26
119.34
117.81
990,100
Mar 17, 2026
121.11
122.33
120.76
120.88
119.33
805,200
Mar 16, 2026
120.11
121.30
119.79
120.18
118.64
575,400
Mar 13, 2026
119.88
120.65
119.12
119.23
117.70
752,500
Mar 12, 2026
119.53
120.01
119.03
119.13
117.60
1,384,800
Mar 11, 2026
121.90
122.31
120.07
121.11
119.56
1,043,300
Mar 10, 2026
122.70
123.74
121.46
122.22
120.65
567,700
Mar 9, 2026
121.73
123.29
119.91
122.83
121.25
2,146,000
Mar 6, 2026
123.01
123.51
121.40
123.43
121.85
1,035,800
Mar 5, 2026
125.38
126.61
124.35
125.20
123.59
882,900
Mar 4, 2026
125.74
126.37
125.04
126.04
124.42
630,900
Mar 3, 2026
123.34
126.14
122.53
125.42
123.81
956,100
Mar 2, 2026
123.60
126.40
123.51
125.67
124.06
913,300
Feb 27, 2026
126.85
127.32
124.58
125.56
123.95
479,400
Feb 26, 2026
127.29
128.87
127.23
128.49
126.84
666,700
Feb 25, 2026
125.52
127.03
125.25
126.89
125.26
722,400
Feb 24, 2026
123.48
125.27
123.01
124.82
123.22
1,037,700
Feb 23, 2026
127.91
128.53
123.98
124.18
122.59
1,394,700
Feb 20, 2026
127.55
128.62
126.82
128.59
126.94
740,800
Feb 19, 2026
127.91
128.40
126.83
127.88
126.24
517,000
Feb 18, 2026
128.27
129.45
128.20
128.92
127.27
593,900
Feb 17, 2026
127.33
128.56
127.30
127.99
126.35
500,500
Feb 13, 2026
126.58
127.44
125.72
126.81
125.18
447,400
Feb 12, 2026
129.90
130.21
126.07
126.87
125.24
1,607,500
Feb 11, 2026
131.77
132.37
129.29
129.38
127.72
705,200
Feb 10, 2026
131.94
133.10
130.37
131.42
129.73
342,600
Feb 9, 2026
132.70
133.38
132.33
132.39
130.69
296,700
Feb 6, 2026
132.04
133.28
132.04
133.03
131.32
239,700
Feb 5, 2026
132.08
132.47
130.41
130.59
128.91
580,800
Feb 4, 2026
131.18
132.78
130.86
132.26
130.56
489,200
Feb 3, 2026
131.81
132.80
130.30
131.17
129.49
269,400
Feb 2, 2026
130.93
132.52
130.75
132.30
130.60
417,800
Jan 30, 2026
130.91
131.45
129.91
130.89
129.21
450,100
Jan 29, 2026
130.89
131.53
129.99
131.31
129.62
438,500
Jan 28, 2026
129.93
130.66
129.55
130.00
128.33
426,300
Jan 27, 2026
130.82
131.08
129.75
130.13
128.46
313,000
Jan 26, 2026
130.29
131.33
130.29
131.00
129.32
437,100
Jan 23, 2026
131.55
131.55
129.84
130.21
128.54
585,000
Jan 22, 2026
131.89
132.92
131.89
132.18
130.48
961,900
Jan 21, 2026
130.82
132.18
130.78
131.39
129.70
684,200
Jan 20, 2026
131.41
132.66
130.21
130.43
128.76
970,700
Jan 16, 2026
133.20
134.18
133.03
133.38
131.67
429,000
Jan 15, 2026
132.74
134.04
132.74
133.27
131.56
1,315,100
Jan 14, 2026
132.15
132.60
131.40
132.54
130.84
1,341,800
Jan 13, 2026
134.87
134.87
132.39
132.57
130.87
1,143,500
Jan 12, 2026
134.47
135.21
134.08
135.00
133.27
691,500
Jan 9, 2026
136.82
137.32
136.16
136.16
134.41
745,500
Jan 8, 2026
135.36
137.41
135.36
136.63
134.88
656,200
Jan 7, 2026
137.31
137.45
135.51
135.73
133.99
384,300
Jan 6, 2026
136.64
137.86
136.59
137.67
135.90
893,400
Jan 5, 2026
133.70
137.89
133.70
136.99
135.23
475,900
Jan 2, 2026
133.58
134.15
132.48
133.96
132.24
576,900
Dec 31, 2025
134.62
134.62
133.43
133.49
131.78
288,000
Dec 30, 2025
135.05
135.05
134.46
134.50
132.77
316,300
Dec 29, 2025
135.66
135.84
134.82
134.96
133.23
413,700
Dec 26, 2025
135.90
136.13
135.31
135.71
133.97
305,400
Dec 24, 2025
135.41
136.36
135.29
136.00
134.25
269,600
Dec 23, 2025
135.13
135.68
135.13
135.28
133.54
350,000
Dec 22, 2025
133.75
135.46
133.75
135.17
133.44
403,500
Dec 19, 2025
132.94
133.98
132.94
133.64
131.93
789,000
Dec 18, 2025
133.32
134.01
132.42
132.86
131.16
670,400
Dec 17, 2025
0.675
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
133.42
134.07
132.81
132.88
131.17
483,500
Dec 16, 2025
134.53
134.80
133.26
133.69
131.31
497,700
Dec 15, 2025
135.12
135.27
134.00
134.44
132.04
906,800
Dec 12, 2025
134.94
135.18
133.84
134.39
132.00
774,000
Dec 11, 2025
132.17
134.61
132.17
134.37
131.98
531,300
Dec 10, 2025
130.29
132.52
130.20
132.06
129.71
556,700
Dec 9, 2025
130.59
131.90
130.25
130.32
128.00
1,778,200
Dec 8, 2025
131.16
131.16
130.20
130.59
128.26
668,700
Dec 5, 2025
130.76
131.67
130.63
131.02
128.69
555,600
Dec 4, 2025
130.76
131.51
130.64
131.07
128.73
572,500
Dec 3, 2025
129.16
130.86
129.09
130.76
128.43
376,800
Dec 2, 2025
129.46
129.77
128.65
128.95
126.65
755,100
Dec 1, 2025
129.33
130.25
129.04
129.15
126.85
544,500
Nov 28, 2025
129.51
130.55
129.46
130.00
127.68
334,000
Nov 26, 2025
128.57
129.76
128.45
129.22
126.92
815,400
Nov 25, 2025
126.87
128.60
126.70
128.30
126.01
581,600
Nov 24, 2025
126.08
126.68
125.25
126.47
124.22
588,700
Nov 21, 2025
125.20
126.66
124.47
125.95
123.71
891,700
Nov 20, 2025
126.60
127.50
124.29
124.33
122.11
933,700
Nov 19, 2025
125.07
125.67
124.56
125.47
123.23
622,400
Nov 18, 2025
124.54
125.88
124.34
124.97
122.74
688,000
Nov 17, 2025
127.70
127.70
124.63
125.06
122.83
858,300
Nov 14, 2025
128.33
128.55
127.24
127.71
125.43
585,000
Nov 13, 2025
130.38
130.91
128.68
128.84
126.54
680,500
Nov 12, 2025
129.75
131.37
129.75
130.75
128.42
351,000
Nov 11, 2025
129.20
130.02
128.94
129.62
127.31
356,500
Nov 10, 2025
128.87
129.47
128.33
129.04
126.74
501,300
Nov 7, 2025
127.26
128.58
126.76
128.58
126.29
495,800
Nov 6, 2025
128.05
128.41
127.04
127.58
125.31
458,300
Nov 5, 2025
127.72
128.68
127.08
128.16
125.88
396,300
Nov 4, 2025
126.52
127.96
126.30
127.64
125.37
493,200
Nov 3, 2025
127.41
127.41
125.86
127.11
124.85
404,800
Oct 31, 2025
126.66
127.83
126.63
127.52
125.25
554,200
Oct 30, 2025
126.67
128.62
126.67
127.10
124.84
621,600
Oct 29, 2025
127.94
128.14
126.40
126.87
124.61
1,053,700
