Healthcare ETF Vanguard (NY: VHT )

284.83 -0.53 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 159.01 159.23 157.77 158.44 132,023 -0.01(-0.01%)
Aug 29, 2019 158.38 158.72 157.36 158.45 173,206 +1.30(+0.83%)
Aug 28, 2019 155.44 157.38 155.28 157.15 119,548 +1.15(+0.74%)
Aug 27, 2019 157.96 158.45 155.85 156.00 180,609 -1.05(-0.67%)
Aug 26, 2019 156.60 157.10 155.90 157.05 339,820 +1.61(+1.03%)
Aug 23, 2019 158.77 159.48 154.74 155.44 198,624 -3.74(-2.35%)
Aug 22, 2019 160.36 160.59 158.58 159.18 196,142 -0.94(-0.59%)
Aug 21, 2019 159.83 160.43 159.34 160.12 124,550 +1.26(+0.79%)
Aug 20, 2019 160.26 160.35 158.80 158.86 84,138 -1.40(-0.87%)
Aug 19, 2019 160.00 160.61 159.77 160.26 117,702 +1.55(+0.98%)
Aug 16, 2019 157.55 159.00 157.55 158.71 99,686 +2.10(+1.34%)
Aug 15, 2019 156.79 157.19 155.79 156.61 211,216 +0.36(+0.23%)
Aug 14, 2019 158.85 159.13 156.16 156.25 247,557 -4.32(-2.69%)
Aug 13, 2019 158.40 161.39 157.84 160.58 174,597 +1.99(+1.25%)
Aug 12, 2019 159.65 160.18 158.03 158.59 122,926 -1.75(-1.09%)
Aug 09, 2019 160.04 161.29 159.09 160.34 162,111 -0.07(-0.05%)
Aug 08, 2019 158.66 160.48 158.66 160.41 191,319 +2.26(+1.43%)
Aug 07, 2019 156.87 158.55 154.86 158.15 139,005 +0.11(+0.07%)
Aug 06, 2019 156.52 158.06 155.94 158.04 368,345 +2.26(+1.45%)
Aug 05, 2019 157.82 158.45 154.52 155.78 254,331 -4.02(-2.51%)
Aug 02, 2019 160.17 160.55 158.72 159.79 227,427 -0.64(-0.40%)
Aug 01, 2019 160.41 162.26 159.50 160.44 231,201 +0.11(+0.07%)
Jul 31, 2019 161.86 162.43 159.50 160.33 109,842 -1.60(-0.99%)
Jul 30, 2019 161.16 161.92 160.37 161.92 111,950 -0.26(-0.16%)
Jul 29, 2019 161.72 162.27 161.31 162.19 208,346 +0.61(+0.38%)
Jul 26, 2019 161.29 161.72 160.97 161.58 143,587 +0.68(+0.42%)
Jul 25, 2019 161.51 161.87 160.63 160.90 176,258 -0.86(-0.53%)
Jul 24, 2019 161.06 161.79 159.83 161.76 139,681 +0.33(+0.20%)
Jul 23, 2019 160.87 161.72 160.15 161.43 150,311 +0.71(+0.44%)
Jul 22, 2019 161.13 161.26 160.59 160.72 93,449 -0.22(-0.13%)
Jul 19, 2019 162.91 163.03 160.79 160.93 102,577 -1.69(-1.04%)
Jul 18, 2019 161.47 162.92 160.92 162.62 116,702 +1.04(+0.64%)
Jul 17, 2019 161.80 162.27 161.56 161.59 267,118 +0.06(+0.03%)
Jul 16, 2019 162.34 162.44 161.42 161.53 123,171 -0.82(-0.51%)
Jul 15, 2019 162.18 162.62 161.57 162.35 151,869 +0.34(+0.21%)
Jul 12, 2019 163.16 163.16 160.91 162.01 168,214 -1.58(-0.96%)
Jul 11, 2019 164.65 164.68 162.47 163.59 237,299 -0.13(-0.08%)
Jul 10, 2019 163.60 164.15 162.93 163.72 142,465 +0.64(+0.39%)
Jul 09, 2019 162.10 163.22 161.95 163.08 125,372 +0.31(+0.19%)
Jul 08, 2019 163.60 163.60 161.97 162.77 126,105 -1.41(-0.86%)
Jul 05, 2019 164.52 164.87 163.78 164.18 121,530 -1.09(-0.66%)
Jul 03, 2019 164.13 165.28 164.13 165.28 82,340 +1.58(+0.96%)
Jul 02, 2019 163.22 163.70 162.41 163.70 175,629 +0.48(+0.29%)
Jul 01, 2019 163.90 163.90 162.63 163.22 178,095 +0.78(+0.48%)
Jun 28, 2019 161.63 162.57 161.05 162.45 164,574 +1.03(+0.64%)
Jun 27, 2019 160.66 161.82 160.18 161.42 214,993 +1.29(+0.80%)
Jun 26, 2019 162.47 162.50 159.79 160.13 279,429 -1.93(-1.19%)
Jun 25, 2019 162.84 163.53 161.90 162.06 225,405 -0.63(-0.38%)
Jun 24, 2019 163.54 163.56 162.32 162.69 528,766 -1.06(-0.64%)
Jun 21, 2019 162.87 164.00 161.90 163.75 181,599 +0.57(+0.35%)
Jun 20, 2019 163.71 164.31 162.28 163.17 371,397 +0.58(+0.35%)
Jun 19, 2019 161.13 162.82 161.13 162.60 170,810 +1.47(+0.91%)
Jun 18, 2019 160.50 161.58 160.09 161.13 233,464 +1.51(+0.95%)
Jun 17, 2019 158.75 159.76 158.70 159.62 142,044 +1.18(+0.74%)
Jun 14, 2019 159.13 159.88 158.31 158.44 151,227 -0.59(-0.37%)
Jun 13, 2019 159.41 159.44 158.43 159.03 161,167 +0.09(+0.06%)
Jun 12, 2019 158.06 159.01 158.06 158.94 109,681 +0.84(+0.53%)
Jun 11, 2019 159.26 159.68 157.71 158.11 153,745 -0.44(-0.28%)
Jun 10, 2019 158.69 159.16 158.20 158.55 192,516 +0.44(+0.28%)
Jun 07, 2019 156.77 158.37 156.77 158.11 176,018 +2.05(+1.31%)
Jun 06, 2019 155.91 156.92 155.70 156.06 156,233 +0.18(+0.11%)
Jun 05, 2019 155.97 156.31 155.16 155.88 119,701 +0.95(+0.61%)
Jun 04, 2019 153.39 155.01 152.69 154.93 117,866 +2.88(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.