Vanguard Financials Index Fund ETF Shares (VFH)

VFH
🏛️ 美国 →
131.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 118.52 118.82 117.75 118.07 0.4M
2024-12-30 118.06 118.61 117.05 118.05 0.4M
2024-12-27 119.66 120.27 118.49 119.27 0.3M
2024-12-26 119.43 120.24 119.24 120.11 0.3M
2024-12-24 118.64 119.86 118.43 119.86 0.2M
2024-12-23 117.62 118.49 117.15 118.36 0.5M
2024-12-20 116.20 119.05 115.91 118.10 1.2M
2024-12-19 117.56 118.41 116.45 116.48 0.8M
2024-12-18 120.48 120.69 116.06 116.12 0.7M
2024-12-17 121.50 121.50 120.52 120.84 0.4M
2024-12-16 122.12 122.28 121.60 121.99 0.4M
2024-12-13 122.62 122.68 121.72 121.79 0.4M
2024-12-12 123.05 123.17 122.18 122.21 0.2M
2024-12-11 122.89 122.90 122.18 122.75 0.6M
2024-12-10 122.57 123.02 121.62 122.20 0.4M
2024-12-09 124.38 124.48 122.39 122.47 0.3M
2024-12-06 124.16 124.58 123.78 124.27 0.3M
2024-12-05 124.10 124.90 124.03 124.03 0.4M
2024-12-04 124.17 124.20 123.37 123.96 0.4M
2024-12-03 125.62 125.62 124.14 124.27 0.5M
2024-12-02 126.42 126.51 124.70 125.06 0.5M
2024-11-29 126.65 126.77 126.05 126.20 0.2M
2024-11-27 126.13 126.85 125.93 126.10 0.3M
2024-11-26 125.78 126.04 125.03 125.78 0.3M
2024-11-25 125.56 126.21 125.41 125.78 0.4M
2024-11-22 123.38 124.90 123.29 124.79 0.3M
2024-11-21 122.48 123.84 122.07 123.25 0.9M
2024-11-20 122.57 122.57 121.08 121.74 0.2M
2024-11-19 121.60 122.46 121.24 122.11 0.4M
2024-11-18 122.48 122.94 121.92 122.68 0.3M
2024-11-15 121.73 122.51 121.67 122.26 0.5M
2024-11-14 122.47 122.56 121.51 121.70 0.4M
2024-11-13 122.65 123.22 121.98 122.08 0.7M
2024-11-12 122.58 122.91 121.87 122.36 0.7M
2024-11-11 122.03 123.31 121.84 122.75 0.7M
2024-11-08 120.15 121.12 119.65 120.53 0.5M
2024-11-07 121.12 121.12 119.18 119.48 1.3M
2024-11-06 119.97 121.75 119.28 121.57 2.0M
2024-11-05 112.56 113.86 112.56 113.86 0.5M
2024-11-04 113.16 113.25 112.07 112.58 0.2M
2024-11-01 113.57 114.32 113.19 113.19 0.3M
2024-10-31 114.73 114.94 113.23 113.23 0.2M
2024-10-30 114.43 115.62 114.43 114.88 0.1M
2024-10-29 114.49 114.90 114.21 114.21 0.2M
2024-10-28 114.03 115.02 114.03 114.89 0.2M
2024-10-25 115.09 115.28 113.11 113.38 0.1M
2024-10-24 114.49 114.77 113.96 114.66 0.2M
2024-10-23 114.48 114.81 113.92 114.48 0.2M
2024-10-22 114.39 114.85 113.84 114.71 0.1M
2024-10-21 115.84 115.94 114.69 114.83 0.2M
2024-10-18 116.08 116.24 115.51 116.06 0.1M
2024-10-17 116.17 116.43 115.89 116.03 0.3M
2024-10-16 114.76 115.69 114.49 115.62 0.2M
2024-10-15 114.66 115.41 114.05 114.22 0.3M
2024-10-14 113.33 113.92 112.86 113.88 0.2M
2024-10-11 111.40 113.18 111.13 113.01 0.2M
2024-10-10 111.08 111.16 110.34 110.76 0.4M
2024-10-09 109.94 111.31 109.79 111.00 0.3M
2024-10-08 109.86 110.28 109.63 110.02 0.1M
2024-10-07 110.64 110.69 108.97 109.43 0.3M
2024-10-04 109.96 110.81 109.57 110.74 0.1M
2024-10-03 108.95 109.09 108.20 108.87 0.1M
2024-10-02 109.12 109.57 108.63 109.28 0.1M
2024-10-01 109.82 109.82 108.46 109.20 0.3M
2024-09-30 109.30 110.01 108.84 109.91 0.2M
2024-09-27 109.60 110.26 109.34 109.59 0.2M
2024-09-26 109.57 109.95 109.19 109.70 0.1M
2024-09-25 109.90 110.10 108.88 109.13 0.2M
2024-09-24 110.50 110.50 109.53 109.87 0.3M
2024-09-23 110.91 111.31 110.65 110.88 0.3M
2024-09-20 110.86 110.95 110.27 110.72 0.2M
2024-09-19 111.17 111.40 110.26 111.21 0.2M
2024-09-18 110.02 111.02 109.49 109.77 0.3M
2024-09-17 109.57 110.47 109.57 109.95 0.1M
2024-09-16 108.44 109.40 108.44 109.34 0.2M
2024-09-13 107.71 108.29 107.65 108.00 0.1M
2024-09-12 107.14 107.47 106.32 107.33 0.1M
2024-09-11 106.81 107.06 104.71 106.89 0.2M
2024-09-10 108.71 108.71 106.10 107.27 0.5M
2024-09-09 107.81 109.02 107.76 108.34 0.2M
2024-09-06 108.69 109.25 106.67 106.93 0.2M
2024-09-05 110.21 110.25 108.16 108.65 0.3M
2024-09-04 109.89 110.54 109.22 109.61 0.3M
2024-09-03 110.26 111.00 109.28 109.75 0.7M
2024-08-30 110.02 110.91 109.62 110.85 0.3M
2024-08-29 109.35 110.26 108.61 109.79 0.2M
2024-08-28 108.39 109.45 108.22 108.93 0.2M
2024-08-27 108.35 108.74 108.22 108.64 0.2M
2024-08-26 108.43 108.96 108.13 108.30 0.3M
2024-08-23 107.06 108.32 107.04 108.02 0.3M
2024-08-22 106.40 106.90 106.32 106.73 0.4M
2024-08-21 106.52 106.65 105.66 106.30 0.2M
2024-08-20 106.75 106.88 106.11 106.33 0.2M
2024-08-19 106.24 106.90 106.24 106.90 0.5M
2024-08-16 105.22 106.23 105.22 106.20 0.1M
2024-08-15 105.63 105.92 105.13 105.52 0.1M
2024-08-14 103.33 104.43 103.33 104.25 0.1M
2024-08-13 102.78 103.22 102.12 103.19 0.2M
2024-08-12 103.07 103.28 102.02 102.19 0.4M
2024-08-09 102.35 103.05 101.90 102.76 0.2M
2024-08-08 101.37 102.51 101.31 102.38 0.4M
2024-08-07 101.87 102.66 100.55 100.61 0.2M
2024-08-06 99.69 101.84 99.31 100.67 0.6M
2024-08-05 99.23 100.19 98.47 99.27 0.7M
2024-08-02 103.50 103.82 101.47 102.35 0.7M
2024-08-01 107.29 107.37 104.52 105.02 0.6M
2024-07-31 107.40 107.93 106.89 106.89 0.2M
2024-07-30 106.54 107.42 106.54 107.02 0.4M
2024-07-29 106.58 106.58 105.53 105.90 0.3M
2024-07-26 105.32 106.49 105.27 106.29 0.2M
2024-07-25 104.28 106.07 104.18 104.73 0.3M
2024-07-24 105.14 105.45 104.00 104.07 0.2M
2024-07-23 105.43 106.07 105.32 105.57 0.1M
2024-07-22 104.86 105.39 104.25 105.33 0.2M
2024-07-19 105.43 105.78 104.47 104.54 0.2M
2024-07-18 106.42 107.56 105.23 105.41 0.3M
2024-07-17 105.76 107.05 105.76 106.90 0.6M
2024-07-16 104.93 106.23 104.68 106.15 0.3M
2024-07-15 103.43 104.85 103.43 104.62 1.0M
2024-07-12 102.60 103.42 102.42 102.99 0.2M
2024-07-11 101.84 102.79 101.62 102.73 0.3M
2024-07-10 100.69 101.60 100.69 101.53 0.1M
2024-07-09 100.33 101.68 100.28 101.01 0.2M
2024-07-08 100.72 101.32 100.21 100.32 0.2M
2024-07-05 100.77 100.77 100.12 100.56 0.2M
2024-07-03 101.24 101.33 100.76 100.76 0.1M
2024-07-02 99.88 101.14 99.81 101.14 0.3M
2024-07-01 100.21 100.81 99.65 100.08 0.3M
2024-06-28 99.57 100.42 99.41 99.88 0.4M
2024-06-27 99.48 99.83 99.18 99.83 0.1M
2024-06-26 99.90 99.95 99.29 99.76 0.5M
2024-06-25 100.89 101.14 100.14 100.34 0.2M
2024-06-24 100.42 101.65 100.28 101.12 0.4M
2024-06-21 100.39 100.39 99.55 100.15 0.1M
2024-06-20 99.82 100.70 99.70 100.52 0.2M
2024-06-18 99.26 100.04 99.22 99.90 0.2M
2024-06-17 98.18 99.40 98.05 99.33 0.2M
2024-06-14 98.03 98.63 97.83 98.50 0.2M
2024-06-13 99.14 99.14 98.31 98.80 0.1M
2024-06-12 100.18 100.32 99.02 99.22 0.2M
2024-06-11 99.51 99.51 98.54 98.93 0.1M
2024-06-10 99.74 100.23 99.42 100.06 0.4M
2024-06-07 99.88 100.91 99.83 100.23 0.1M
2024-06-06 100.28 100.60 99.76 100.08 0.4M
2024-06-05 100.16 100.27 99.43 100.22 0.2M
2024-06-04 99.87 100.50 99.46 99.82 0.2M
2024-06-03 101.08 101.08 99.51 100.36 0.2M
2024-05-31 99.98 101.05 99.64 101.01 0.7M
2024-05-30 99.23 99.89 99.09 99.73 0.8M
2024-05-29 99.21 99.36 98.88 99.03 0.2M
2024-05-28 100.92 100.99 99.74 100.04 0.4M
2024-05-24 100.64 101.13 100.64 101.13 0.2M
2024-05-23 101.88 101.88 100.07 100.37 0.8M
2024-05-22 102.31 102.63 101.65 101.86 0.2M
2024-05-21 102.07 102.55 102.06 102.53 0.1M
2024-05-20 102.85 103.05 101.85 101.97 0.3M
2024-05-17 102.52 103.05 102.48 103.00 0.2M
2024-05-16 102.59 102.90 102.36 102.36 0.2M
2024-05-15 101.97 102.62 101.97 102.49 0.2M
2024-05-14 101.39 101.77 101.19 101.65 0.1M
2024-05-13 101.79 102.00 101.10 101.17 0.2M
2024-05-10 101.55 101.77 101.39 101.53 0.2M
2024-05-09 100.34 101.29 100.34 101.28 0.1M
2024-05-08 99.95 100.65 99.76 100.48 0.2M
2024-05-07 100.14 100.47 100.05 100.09 0.2M
2024-05-06 99.24 99.90 99.23 99.85 0.2M
2024-05-03 99.07 99.21 98.22 98.70 0.2M
2024-05-02 98.57 98.61 97.53 98.37 0.2M
2024-05-01 97.60 99.06 97.60 97.76 0.3M
2024-04-30 98.42 98.67 97.66 97.66 0.2M
2024-04-29 99.00 99.37 98.47 98.74 0.3M
2024-04-26 98.93 99.51 98.72 98.93 0.2M
2024-04-25 99.14 99.34 98.21 99.12 0.2M
2024-04-24 99.60 99.87 99.26 99.72 0.7M
2024-04-23 99.39 100.03 99.22 99.82 0.3M
2024-04-22 98.14 99.49 97.84 99.06 0.4M
2024-04-19 96.82 97.88 96.78 97.75 0.3M
2024-04-18 96.45 97.23 96.19 96.40 0.3M
2024-04-17 96.38 96.69 95.71 96.03 0.2M
2024-04-16 96.56 96.62 95.67 95.90 0.4M
2024-04-15 98.27 98.75 96.21 96.48 0.3M
2024-04-12 97.83 98.24 96.87 97.18 0.7M
2024-04-11 99.14 99.30 97.89 98.62 0.2M
2024-04-10 99.57 100.12 98.78 99.11 0.5M
2024-04-09 101.53 101.64 100.00 100.76 0.2M
2024-04-08 100.91 101.52 100.81 101.37 0.2M
2024-04-05 100.07 101.03 99.88 100.68 0.3M
2024-04-04 101.72 102.02 99.72 99.83 0.3M
2024-04-03 100.92 101.62 100.75 100.96 0.4M
2024-04-02 101.16 101.29 100.74 100.94 0.3M
2024-04-01 102.46 102.50 101.48 101.53 0.3M
2024-03-28 102.00 102.60 101.84 102.39 0.3M
2024-03-27 101.07 101.93 100.90 101.93 0.4M
2024-03-26 100.84 100.95 100.45 100.58 0.3M
2024-03-25 100.61 100.79 100.33 100.49 0.2M
2024-03-22 101.88 102.12 100.49 100.49 0.3M
2024-03-21 101.62 102.53 101.57 102.26 0.3M
2024-03-20 99.75 101.39 99.55 101.25 0.4M
2024-03-19 99.40 99.93 99.40 99.85 0.3M
2024-03-18 99.27 99.59 98.82 99.34 0.3M
2024-03-15 98.58 99.50 98.40 99.05 0.3M
2024-03-14 100.01 100.24 98.50 99.09 0.3M
2024-03-13 99.47 100.20 99.47 99.91 0.3M
2024-03-12 99.17 99.67 98.83 99.40 0.6M
2024-03-11 98.66 99.18 98.43 99.04 0.4M
2024-03-08 98.96 99.54 98.81 98.92 0.3M
2024-03-07 99.12 99.42 98.46 98.69 0.3M
2024-03-06 98.56 99.02 97.98 98.78 0.3M
2024-03-05 97.81 98.78 97.69 98.27 0.4M
2024-03-04 97.72 98.47 97.72 98.08 0.4M
2024-03-01 97.99 98.16 97.44 97.91 0.4M
2024-02-29 98.25 98.40 97.51 97.93 2.8M
2024-02-28 97.39 98.26 97.36 97.85 0.2M
2024-02-27 97.40 97.63 97.01 97.58 0.3M
2024-02-26 97.50 98.12 97.00 97.24 0.3M
2024-02-23 97.49 97.95 97.43 97.53 0.4M
2024-02-22 96.46 97.37 96.40 97.17 0.3M
2024-02-21 95.65 96.00 95.32 95.99 0.4M
2024-02-20 95.57 96.22 95.47 95.88 0.3M
2024-02-16 96.47 96.81 96.17 96.27 0.3M
2024-02-15 95.26 96.85 95.26 96.60 0.4M
2024-02-14 94.51 94.97 94.16 94.93 0.6M
2024-02-13 94.40 94.61 93.11 93.88 0.5M
2024-02-12 94.75 95.86 94.68 95.38 0.5M
2024-02-09 94.38 94.83 94.11 94.75 0.4M
2024-02-08 94.17 94.54 93.77 94.33 0.4M
2024-02-07 94.28 94.71 93.62 94.53 0.3M
2024-02-06 93.71 94.16 93.55 93.97 0.3M
2024-02-05 93.88 94.03 93.29 93.69 0.8M
2024-02-02 93.61 94.88 93.61 94.46 0.5M
2024-02-01 93.93 94.32 92.53 94.03 0.5M
2024-01-31 95.14 95.81 93.98 93.98 1.7M
2024-01-30 94.56 95.60 94.56 95.47 1.4M
2024-01-29 93.83 94.59 93.73 94.54 1.6M
2024-01-26 93.56 94.21 93.53 94.02 0.3M
2024-01-25 93.67 93.83 93.04 93.70 2.2M
2024-01-24 93.45 93.87 93.22 93.29 1.1M
2024-01-23 93.01 93.25 92.71 92.92 0.3M
2024-01-22 92.76 93.43 92.75 92.98 0.4M
2024-01-19 91.12 92.48 90.91 92.40 2.8M
2024-01-18 90.69 91.00 90.03 90.85 0.4M
2024-01-17 90.02 91.04 90.02 90.62 0.4M
2024-01-16 90.83 91.15 90.42 90.89 0.3M
2024-01-12 92.17 92.60 91.25 91.53 0.2M
2024-01-11 92.05 92.20 91.05 91.77 2.3M
2024-01-10 91.91 92.31 91.62 92.23 0.3M
2024-01-09 92.17 92.18 91.77 92.02 0.3M
2024-01-08 92.07 92.76 91.69 92.73 0.4M
2024-01-05 91.66 92.55 91.55 92.12 0.3M
2024-01-04 91.46 92.40 91.46 91.62 0.5M
2024-01-03 91.81 91.86 91.19 91.29 0.5M
2024-01-02 91.75 92.44 91.70 92.32 0.3M