VFH: Vanguard Financials ETF

As of Friday, December 5th, 2025

$ 131.02

-0.05 -0.04%

Open: 130.76
High: 131.67
Low: 130.63
Volume: 555,599
Previous Close on Thursday, December 4th, 2025

$ 131.07

+0.31 +0.24%

Open: 130.76
High: 131.51
Low: 130.64
Volume: 572,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 130.76 131.67 130.63 131.02 555,599 -0.05 -0.04
2025-12-04 130.76 131.51 130.64 131.07 572,252 +0.31 +0.24
2025-12-03 129.16 130.86 129.09 130.76 376,065 +1.81 +1.40
2025-12-02 129.46 129.77 128.65 128.95 755,037 -0.20 -0.15
2025-12-01 129.33 130.25 129.04 129.15 544,507 -0.85 -0.65
2025-11-28 129.51 130.55 129.46 130.00 333,935 +0.78 +0.60
2025-11-26 128.57 129.76 128.45 129.22 815,145 +0.92 +0.72
2025-11-25 126.87 128.60 126.70 128.30 581,216 +1.83 +1.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.67
On 2025-12-05		 128.65
On 2025-12-02		 1.02 0.78 130.25
On 2025-12-01		 128.65
On 2025-12-02		 -1.23 130.19
10D 131.67
On 2025-12-05		 124.47
On 2025-11-21		 6.69 5.38 130.55
On 2025-11-28		 128.65
On 2025-12-02		 -1.46 129.09
20D 131.67
On 2025-12-05		 124.29
On 2025-11-20		 3.44 2.70 131.37
On 2025-11-12		 124.29
On 2025-11-20		 -5.39 128.26
WTD 131.67
On 2025-12-05		 128.65
On 2025-12-02		 1.02 0.78 130.25
On 2025-12-01		 128.65
On 2025-12-02		 -1.23 130.19
MTD 131.67
On 2025-12-05		 128.65
On 2025-12-02		 1.02 0.78 130.25
On 2025-12-01		 128.65
On 2025-12-02		 -1.23 130.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

94.85 -0.08 -0.08 204,974
KMX

CarMax Inc.

38.82 -0.08 -0.21 3,227,341
VFH

Vanguard Financials ETF

131.02 -0.05 -0.04 555,599