Vanguard Financials (VFH)

VFH
🏛️ Estados Unidos →
131.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 82.42 82.92 82.07 82.73 0.4M
2022-12-29 82.18 83.16 82.07 83.02 0.4M
2022-12-28 82.28 82.52 81.72 81.72 0.3M
2022-12-27 82.37 82.64 81.91 82.24 0.6M
2022-12-23 81.72 82.40 81.41 82.33 0.4M
2022-12-22 82.04 82.04 80.51 81.78 0.4M
2022-12-21 81.91 82.78 81.91 82.59 0.3M
2022-12-20 81.10 81.73 80.92 81.21 0.6M
2022-12-19 81.12 81.67 80.37 80.86 0.5M
2022-12-16 80.95 81.39 80.40 81.08 0.4M
2022-12-15 82.31 82.43 81.31 81.83 0.6M
2022-12-14 85.03 85.64 83.72 84.07 1.1M
2022-12-13 87.07 87.20 84.58 85.19 0.4M
2022-12-12 84.06 85.12 83.61 85.01 0.3M
2022-12-09 83.91 84.57 83.91 83.95 0.3M
2022-12-08 84.42 84.82 83.97 84.25 1.2M
2022-12-07 84.17 85.03 84.01 84.14 0.4M
2022-12-06 85.17 85.59 83.86 84.49 0.5M
2022-12-05 87.06 87.09 84.82 85.21 0.7M
2022-12-02 86.97 87.76 86.88 87.64 0.2M
2022-12-01 88.72 88.83 87.34 87.96 0.3M
2022-11-30 87.00 88.60 85.66 88.60 0.5M
2022-11-29 86.49 87.22 86.30 87.05 1.2M
2022-11-28 87.40 87.82 86.32 86.45 0.3M
2022-11-25 87.66 88.13 87.62 88.05 0.1M
2022-11-23 87.22 87.87 87.22 87.66 0.2M
2022-11-22 86.87 87.40 86.86 87.36 0.2M
2022-11-21 85.94 86.59 85.94 86.45 0.3M
2022-11-18 86.74 86.96 85.53 86.18 0.9M
2022-11-17 85.11 87.30 84.83 85.58 0.8M
2022-11-16 86.60 86.78 85.94 86.13 0.5M
2022-11-15 87.46 87.84 85.97 86.72 1.1M
2022-11-14 87.50 87.68 86.47 86.49 0.8M
2022-11-11 87.81 88.47 87.42 87.96 0.7M
2022-11-10 85.60 87.53 85.60 87.41 0.6M
2022-11-09 84.07 84.34 82.92 83.07 0.3M
2022-11-08 84.35 85.10 83.75 84.54 0.5M
2022-11-07 84.01 84.28 83.46 84.24 0.9M
2022-11-04 82.89 83.79 82.24 83.44 0.4M
2022-11-03 81.77 82.44 81.18 81.78 0.3M
2022-11-02 83.67 85.05 82.60 82.68 0.5M
2022-11-01 84.16 84.39 83.44 83.83 0.4M
2022-10-31 83.50 84.00 83.32 83.48 0.5M
2022-10-28 82.05 84.00 82.00 83.94 0.5M
2022-10-27 81.88 82.77 81.75 81.83 0.3M
2022-10-26 81.12 82.09 81.07 81.15 0.3M
2022-10-25 79.45 81.11 79.36 80.94 0.3M
2022-10-24 79.23 80.17 79.04 79.84 0.4M
2022-10-21 76.75 78.89 76.43 78.80 0.3M
2022-10-20 77.92 78.70 76.50 76.75 0.5M
2022-10-19 78.74 79.27 77.64 78.15 0.4M
2022-10-18 80.06 80.38 78.59 79.43 0.8M
2022-10-17 77.96 78.71 77.82 78.23 0.7M
2022-10-14 78.33 79.28 76.21 76.39 0.4M
2022-10-13 73.33 77.89 72.96 77.63 3.5M
2022-10-12 74.83 75.56 74.40 74.70 1.7M
2022-10-11 75.22 76.04 74.48 74.84 1.0M
2022-10-10 76.31 76.63 75.25 75.69 1.0M
2022-10-07 77.15 77.36 75.58 75.97 0.5M
2022-10-06 78.39 78.99 77.71 77.90 1.2M
2022-10-05 78.30 79.21 77.96 78.90 0.4M
2022-10-04 77.65 79.57 77.65 79.53 1.6M
2022-10-03 75.23 76.82 74.30 76.41 0.9M
2022-09-30 75.12 76.11 74.29 74.44 0.6M
2022-09-29 75.34 75.43 74.22 75.14 0.6M
2022-09-28 74.88 76.62 74.75 76.17 1.0M
2022-09-27 76.23 76.55 74.44 75.16 2.3M
2022-09-26 76.19 76.93 75.04 75.49 1.4M
2022-09-23 77.20 77.39 75.68 76.77 0.7M
2022-09-22 79.68 79.83 77.96 78.11 0.8M
2022-09-21 81.54 82.00 79.56 79.59 0.4M
2022-09-20 81.72 81.83 80.45 81.17 0.7M
2022-09-19 80.56 82.40 80.50 82.33 0.4M
2022-09-16 81.22 81.50 80.54 81.39 0.6M
2022-09-15 81.81 83.18 81.75 82.18 0.3M
2022-09-14 82.26 82.51 81.14 81.93 0.3M
2022-09-13 83.47 83.73 81.75 81.99 0.5M
2022-09-12 84.76 85.61 84.69 85.16 0.3M
2022-09-09 84.03 84.62 83.97 84.40 0.7M
2022-09-08 81.67 83.60 81.44 83.54 0.4M
2022-09-07 80.33 82.27 80.20 82.20 0.5M
2022-09-06 81.24 81.40 79.83 80.59 0.4M
2022-09-02 82.30 83.00 80.46 80.84 0.3M
2022-09-01 81.02 81.54 79.98 81.46 0.4M
2022-08-31 82.26 82.58 81.24 81.33 0.5M
2022-08-30 82.67 82.68 81.41 81.93 0.3M
2022-08-29 82.45 82.93 81.92 82.32 0.4M
2022-08-26 85.86 85.99 83.00 83.01 0.3M
2022-08-25 84.55 85.61 84.29 85.58 0.3M
2022-08-24 83.89 84.57 83.64 84.26 0.2M
2022-08-23 84.26 84.76 83.90 83.93 0.3M
2022-08-22 84.93 84.93 84.01 84.21 0.3M
2022-08-19 87.24 87.24 85.85 86.09 0.3M
2022-08-18 87.71 87.97 87.28 87.85 0.2M
2022-08-17 87.32 88.07 87.12 87.72 0.4M
2022-08-16 87.38 88.61 87.38 88.21 0.5M
2022-08-15 86.81 87.84 86.65 87.68 0.2M
2022-08-12 86.70 87.64 86.33 87.60 0.5M
2022-08-11 86.16 86.79 85.97 86.25 0.2M
2022-08-10 84.56 85.56 84.56 85.33 0.4M
2022-08-09 83.12 83.45 82.83 83.34 0.3M
2022-08-08 83.49 83.88 82.97 82.97 0.3M
2022-08-05 82.04 83.30 81.87 83.00 0.3M
2022-08-04 82.57 82.79 82.28 82.38 0.3M
2022-08-03 82.00 82.87 81.66 82.65 0.4M
2022-08-02 81.94 82.44 81.33 81.40 0.2M
2022-08-01 82.30 82.72 81.74 82.38 0.3M
2022-07-29 81.90 83.20 81.90 82.94 0.4M
2022-07-28 81.14 81.85 80.08 81.79 0.3M
2022-07-27 80.25 81.57 80.05 81.13 0.5M
2022-07-26 80.48 80.93 79.70 79.86 0.2M
2022-07-25 80.83 81.28 80.39 80.91 0.3M
2022-07-22 80.99 81.48 79.83 80.36 0.5M
2022-07-21 80.21 80.95 79.58 80.95 0.3M
2022-07-20 79.94 80.59 79.66 80.50 0.3M
2022-07-19 78.55 80.26 78.55 79.99 0.5M
2022-07-18 78.78 79.47 77.35 77.59 0.7M
2022-07-15 76.37 78.26 76.16 77.87 0.8M
2022-07-14 75.40 75.55 74.55 75.35 1.1M
2022-07-13 76.85 77.26 75.93 76.78 0.7M
2022-07-12 77.58 78.97 77.39 77.61 0.7M
2022-07-11 78.13 78.52 77.80 78.03 0.5M
2022-07-08 79.09 79.31 78.35 78.75 0.5M
2022-07-07 78.41 79.16 78.41 78.98 2.0M
2022-07-06 77.94 78.38 77.11 77.80 0.6M
2022-07-05 77.04 78.15 76.09 78.15 1.0M
2022-07-01 76.97 78.45 76.40 78.24 0.4M
2022-06-30 76.62 77.85 75.66 77.19 0.9M
2022-06-29 78.44 78.64 77.51 77.79 0.4M
2022-06-28 79.91 80.66 78.34 78.42 0.5M
2022-06-27 79.83 79.95 78.77 79.17 0.4M
2022-06-24 76.89 79.45 76.89 79.41 0.5M
2022-06-23 76.96 76.99 75.39 76.58 0.5M
2022-06-22 76.40 77.83 76.25 77.21 0.5M
2022-06-21 77.45 77.75 76.97 77.32 0.7M
2022-06-17 75.63 76.64 75.05 75.85 1.4M
2022-06-16 76.02 76.10 74.85 75.42 2.6M
2022-06-15 77.68 78.73 76.40 77.64 1.1M
2022-06-14 77.59 78.19 76.21 76.82 1.3M
2022-06-13 77.86 78.65 76.86 77.31 1.4M
2022-06-10 81.10 81.40 79.85 79.93 2.2M
2022-06-09 84.81 84.92 82.89 82.91 0.4M
2022-06-08 85.82 86.12 84.71 85.06 0.5M
2022-06-07 85.30 86.62 85.21 86.57 0.3M
2022-06-06 86.39 87.12 85.87 85.91 0.4M
2022-06-03 86.02 86.30 85.50 85.61 0.6M
2022-06-02 85.49 86.90 85.02 86.84 1.2M
2022-06-01 86.72 86.96 84.68 85.46 0.6M
2022-05-31 86.44 87.51 85.93 86.88 0.7M
2022-05-27 86.08 87.21 86.04 87.21 1.0M
2022-05-26 84.35 86.00 84.35 85.66 0.7M
2022-05-25 82.58 84.16 82.51 83.64 0.4M
2022-05-24 82.68 83.12 81.12 82.86 1.3M
2022-05-23 82.04 83.73 81.73 83.12 0.6M
2022-05-20 81.55 81.84 79.00 80.74 0.7M
2022-05-19 80.34 81.40 80.16 80.80 1.6M
2022-05-18 82.88 82.94 81.03 81.39 0.5M
2022-05-17 82.93 83.82 82.50 83.64 0.7M
2022-05-16 81.70 82.00 80.75 81.36 0.6M
2022-05-13 81.59 82.68 81.27 81.93 0.7M
2022-05-12 80.40 81.28 79.05 80.60 1.2M
2022-05-11 81.91 83.59 80.94 81.00 1.3M
2022-05-10 83.52 83.82 80.76 81.91 4.8M
2022-05-09 83.52 84.04 82.27 82.64 0.9M
2022-05-06 85.02 85.11 83.58 84.70 1.4M
2022-05-05 87.06 87.10 84.41 85.44 0.8M
2022-05-04 85.52 88.13 85.17 87.98 1.3M
2022-05-03 84.76 86.14 84.59 85.38 0.9M
2022-05-02 84.20 84.78 82.59 84.30 1.1M
2022-04-29 86.57 86.92 83.80 83.93 0.7M
2022-04-28 86.61 87.25 85.29 86.99 0.9M
2022-04-27 85.81 86.66 85.44 85.72 0.9M
2022-04-26 87.19 88.00 85.85 85.87 4.1M
2022-04-25 87.30 88.34 85.96 88.19 3.0M
2022-04-22 90.50 90.50 87.93 88.03 0.5M
2022-04-21 92.93 93.35 90.47 90.68 0.4M
2022-04-20 92.16 92.87 92.04 92.24 0.4M
2022-04-19 90.39 91.70 90.39 91.51 0.5M
2022-04-18 89.22 90.52 89.17 90.11 0.9M
2022-04-14 90.47 91.13 89.62 89.64 3.1M
2022-04-13 89.68 90.71 89.51 90.67 3.3M
2022-04-12 91.45 92.18 89.98 90.39 1.7M
2022-04-11 91.49 92.46 91.15 91.27 0.5M
2022-04-08 91.24 92.19 91.15 91.70 0.5M
2022-04-07 91.35 91.45 89.81 90.99 0.6M
2022-04-06 91.52 91.73 90.97 91.34 0.8M
2022-04-05 92.70 93.42 91.93 92.12 0.6M
2022-04-04 93.19 93.63 92.36 92.99 1.3M
2022-04-01 94.19 94.33 92.63 93.29 1.0M
2022-03-31 95.35 95.76 93.34 93.39 1.8M
2022-03-30 96.37 96.44 94.92 95.48 0.4M
2022-03-29 96.95 97.35 95.85 96.44 1.6M
2022-03-28 95.89 95.89 94.67 95.80 0.6M
2022-03-25 95.15 96.24 95.14 96.09 0.5M
2022-03-24 94.85 95.04 94.16 94.96 0.5M
2022-03-23 95.81 96.00 94.56 94.63 0.4M
2022-03-22 95.78 97.05 95.74 96.54 0.5M
2022-03-21 95.59 95.94 94.38 94.92 0.9M
2022-03-18 94.54 95.33 93.87 95.18 0.5M
2022-03-17 93.00 94.78 92.70 94.76 0.5M
2022-03-16 92.29 93.96 92.02 93.83 0.7M
2022-03-15 90.64 91.30 90.16 91.11 0.5M
2022-03-14 90.34 91.52 89.60 90.00 0.5M
2022-03-11 90.57 91.10 89.14 89.22 0.6M
2022-03-10 89.08 90.29 88.79 89.83 0.6M
2022-03-09 90.07 91.20 89.89 90.47 1.1M
2022-03-08 88.03 89.60 86.76 87.26 1.7M
2022-03-07 90.33 90.39 87.52 87.58 3.3M
2022-03-04 91.63 91.64 90.16 91.18 0.9M
2022-03-03 93.68 94.36 92.41 93.18 1.3M
2022-03-02 91.89 94.14 91.89 93.61 0.7M
2022-03-01 93.62 94.08 90.53 91.15 1.7M
2022-02-28 93.68 95.25 93.68 94.75 2.7M
2022-02-25 93.44 96.05 93.44 95.93 0.8M
2022-02-24 90.66 93.08 90.10 92.91 3.3M
2022-02-23 96.13 96.50 93.57 93.83 1.2M
2022-02-22 95.48 96.48 94.67 95.51 0.9M
2022-02-18 96.00 96.95 95.68 96.10 0.6M
2022-02-17 97.73 97.99 95.87 96.17 0.5M
2022-02-16 98.07 99.05 98.00 98.70 0.5M
2022-02-15 98.12 98.89 97.99 98.62 2.7M
2022-02-14 97.95 98.40 96.21 97.01 0.8M
2022-02-11 99.33 100.38 97.47 98.06 1.4M
2022-02-10 100.00 101.38 99.14 99.59 0.6M
2022-02-09 100.40 101.08 100.20 100.39 2.9M
2022-02-08 99.03 100.07 99.01 99.87 1.2M
2022-02-07 98.42 99.18 97.96 98.60 0.6M
2022-02-04 96.94 99.04 96.91 98.23 2.3M
2022-02-03 97.52 98.07 96.54 96.65 0.5M
2022-02-02 97.31 97.92 96.56 97.78 1.2M
2022-02-01 96.14 97.50 95.65 97.32 1.2M
2022-01-31 94.38 96.04 93.73 96.02 0.9M
2022-01-28 93.46 94.87 92.15 94.87 0.8M
2022-01-27 95.40 96.49 93.01 93.63 1.1M
2022-01-26 95.51 96.25 93.37 94.45 1.3M
2022-01-25 93.09 95.19 91.61 94.49 0.9M
2022-01-24 91.96 94.35 90.43 94.19 1.8M
2022-01-21 95.23 95.70 93.47 93.85 1.6M
2022-01-20 96.78 98.07 95.54 95.68 1.7M
2022-01-19 98.98 98.98 96.42 96.46 1.0M
2022-01-18 99.71 99.81 97.74 98.22 1.3M
2022-01-14 99.75 100.49 99.16 100.46 1.3M
2022-01-13 101.97 102.52 101.03 101.35 1.4M
2022-01-12 102.00 102.39 101.25 101.75 1.1M
2022-01-11 101.07 101.76 100.20 101.74 1.1M
2022-01-10 101.61 101.69 99.62 100.77 1.6M
2022-01-07 100.22 101.27 99.90 101.06 1.4M
2022-01-06 99.62 100.15 98.61 100.10 1.6M
2022-01-05 100.18 100.59 98.41 98.48 1.0M
2022-01-04 98.60 100.26 98.60 99.90 0.9M
2022-01-03 97.28 98.09 97.07 97.67 1.0M