STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Vanguard Financials Index Fund ETF Shares (VFH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

98.35

+0.59

(+0.60%)

As of 02:45PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	98.57	98.60	97.53	98.35	98.35	121,408
May 01, 2024	97.60	99.06	97.60	97.76	97.76	263,900
Apr 30, 2024	98.42	98.67	97.66	97.66	97.66	235,500
Apr 29, 2024	99.00	99.37	98.47	98.74	98.74	302,900
Apr 26, 2024	98.93	99.51	98.72	98.93	98.93	203,800
Apr 25, 2024	99.14	99.34	98.21	99.12	99.12	185,300
Apr 24, 2024	99.60	99.87	99.26	99.72	99.72	662,800
Apr 23, 2024	99.39	100.03	99.22	99.82	99.82	252,800
Apr 22, 2024	98.14	99.49	97.84	99.06	99.06	350,700
Apr 19, 2024	96.82	97.88	96.78	97.75	97.75	328,600
Apr 18, 2024	96.45	97.23	96.19	96.40	96.40	272,000
Apr 17, 2024	96.38	96.69	95.71	96.03	96.03	222,700
Apr 16, 2024	96.56	96.62	95.67	95.90	95.90	365,200
Apr 15, 2024	98.27	98.75	96.21	96.48	96.48	335,100
Apr 12, 2024	97.83	98.24	96.87	97.18	97.18	682,000
Apr 11, 2024	99.14	99.30	97.89	98.62	98.62	220,200
Apr 10, 2024	99.57	100.12	98.78	99.11	99.11	541,300
Apr 09, 2024	101.53	101.64	100.00	100.76	100.76	209,000
Apr 08, 2024	100.91	101.52	100.81	101.37	101.37	159,100
Apr 05, 2024	100.07	101.03	99.88	100.68	100.68	284,600
Apr 04, 2024	101.72	102.02	99.72	99.83	99.83	320,800
Apr 03, 2024	100.92	101.62	100.75	100.96	100.96	426,600
Apr 02, 2024	101.16	101.29	100.74	100.94	100.94	253,200
Apr 01, 2024	102.46	102.50	101.48	101.53	101.53	256,500
Mar 28, 2024	102.00	102.60	101.84	102.39	102.39	306,900
Mar 27, 2024	101.07	101.93	100.90	101.93	101.93	352,400
Mar 26, 2024	100.84	100.95	100.45	100.58	100.58	331,000
Mar 25, 2024	100.61	100.79	100.33	100.49	100.49	230,400
Mar 22, 2024	101.88	102.12	100.49	100.49	100.49	287,300
Mar 22, 2024	0.4 Dividend
Mar 21, 2024	101.62	102.53	101.57	102.26	101.86	269,900
Mar 20, 2024	99.75	101.39	99.55	101.25	100.85	401,400
Mar 19, 2024	99.40	99.93	99.40	99.85	99.46	278,300
Mar 18, 2024	99.27	99.59	98.82	99.34	98.95	314,900
Mar 15, 2024	98.58	99.50	98.40	99.05	98.66	341,000
Mar 14, 2024	100.01	100.24	98.50	99.09	98.70	347,100
Mar 13, 2024	99.47	100.20	99.47	99.91	99.52	336,700
Mar 12, 2024	99.17	99.67	98.83	99.40	99.01	567,200
Mar 11, 2024	98.66	99.18	98.43	99.04	98.65	422,700
Mar 08, 2024	98.96	99.54	98.81	98.92	98.53	274,400
Mar 07, 2024	99.12	99.42	98.46	98.69	98.30	334,000
Mar 06, 2024	98.56	99.02	97.98	98.78	98.39	305,400
Mar 05, 2024	97.81	98.78	97.69	98.27	97.89	374,500
Mar 04, 2024	97.72	98.47	97.72	98.08	97.70	389,800
Mar 01, 2024	97.99	98.16	97.44	97.91	97.53	413,600
Feb 29, 2024	98.25	98.40	97.51	97.93	97.55	2,829,900
Feb 28, 2024	97.39	98.26	97.36	97.85	97.47	190,300
Feb 27, 2024	97.40	97.63	97.01	97.58	97.20	285,300
Feb 26, 2024	97.50	98.12	97.00	97.24	96.86	274,300
Feb 23, 2024	97.49	97.95	97.43	97.53	97.15	358,100
Feb 22, 2024	96.46	97.37	96.40	97.17	96.79	332,400
Feb 21, 2024	95.65	96.00	95.32	95.99	95.61	409,400
Feb 20, 2024	95.57	96.22	95.47	95.88	95.50	348,900
Feb 16, 2024	96.47	96.81	96.17	96.27	95.89	339,900
Feb 15, 2024	95.26	96.85	95.26	96.60	96.22	385,600
Feb 14, 2024	94.51	94.97	94.16	94.93	94.56	562,000
Feb 13, 2024	94.40	94.61	93.11	93.88	93.51	501,800
Feb 12, 2024	94.75	95.86	94.68	95.38	95.01	508,700
Feb 09, 2024	94.38	94.83	94.11	94.75	94.38	447,100
Feb 08, 2024	94.17	94.54	93.77	94.33	93.96	399,300
Feb 07, 2024	94.28	94.71	93.62	94.53	94.16	281,200
Feb 06, 2024	93.71	94.16	93.55	93.97	93.60	264,100
Feb 05, 2024	93.88	94.03	93.29	93.69	93.32	806,000
Feb 02, 2024	93.61	94.88	93.61	94.46	94.09	508,700
Feb 01, 2024	93.93	94.32	92.53	94.03	93.66	508,700
Jan 31, 2024	95.14	95.81	93.98	93.98	93.61	1,689,800
Jan 30, 2024	94.56	95.60	94.56	95.47	95.10	1,410,500
Jan 29, 2024	93.83	94.59	93.73	94.54	94.17	1,567,200
Jan 26, 2024	93.56	94.21	93.53	94.02	93.65	340,500
Jan 25, 2024	93.67	93.83	93.04	93.70	93.33	2,222,700
Jan 24, 2024	93.45	93.87	93.22	93.29	92.93	1,147,800
Jan 23, 2024	93.01	93.25	92.71	92.92	92.56	278,700
Jan 22, 2024	92.76	93.43	92.75	92.98	92.62	358,700
Jan 19, 2024	91.12	92.48	90.91	92.40	92.04	2,839,300
Jan 18, 2024	90.69	91.00	90.03	90.85	90.49	394,300
Jan 17, 2024	90.02	91.04	90.02	90.62	90.27	377,300
Jan 16, 2024	90.83	91.15	90.42	90.89	90.53	299,400
Jan 12, 2024	92.17	92.60	91.25	91.53	91.17	205,700
Jan 11, 2024	92.05	92.20	91.05	91.77	91.41	2,340,900
Jan 10, 2024	91.91	92.31	91.62	92.23	91.87	273,700
Jan 09, 2024	92.17	92.18	91.77	92.02	91.66	312,800
Jan 08, 2024	92.07	92.76	91.69	92.73	92.37	406,000
Jan 05, 2024	91.66	92.55	91.55	92.12	91.76	252,600
Jan 04, 2024	91.46	92.40	91.46	91.62	91.26	486,800
Jan 03, 2024	91.81	91.86	91.19	91.29	90.93	496,300
Jan 02, 2024	91.75	92.44	91.70	92.32	91.96	285,800
Dec 29, 2023	92.61	92.72	91.98	92.26	91.90	262,800
Dec 28, 2023	92.28	92.85	92.28	92.67	92.31	245,300
Dec 27, 2023	91.97	92.46	91.81	92.38	92.02	294,600
Dec 26, 2023	91.61	92.28	91.58	92.09	91.73	404,200
Dec 22, 2023	91.70	92.00	91.31	91.59	91.23	488,200
Dec 21, 2023	90.95	91.50	90.54	91.30	90.94	1,398,000
Dec 20, 2023	91.84	92.22	90.47	90.47	90.12	317,300
Dec 19, 2023	91.30	92.14	91.10	92.09	91.73	273,500
Dec 19, 2023	0.54 Dividend
Dec 18, 2023	91.95	92.13	91.68	91.74	90.84	351,200
Dec 15, 2023	91.55	91.85	91.22	91.58	90.68	340,100
Dec 14, 2023	91.80	92.45	91.65	92.10	91.20	506,600
Dec 13, 2023	89.27	91.02	89.13	90.91	90.02	483,700
Dec 12, 2023	88.73	89.27	88.53	89.27	88.40	293,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,864.40+135.85(+0.63%)

S&P 5005,063.20+44.81(+0.89%)

DOW38,226.19+322.90(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.01+0.01(+0.01%)

Bitcoin CAD81,012.85+797.04(+0.99%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Vanguard Financials Index Fund ETF Shares (VFH)

S&P/TSX
21,864.40
+135.85(+0.63%)

S&P 500
5,063.20
+44.81(+0.89%)

DOW
38,226.19
+322.90(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.01
+0.01(+0.01%)

Bitcoin CAD
81,012.85
+797.04(+0.99%)