Healthcare ETF Vanguard (NY: VHT )

284.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 155.56 155.85 154.31 155.70 199,461 +0.52(+0.33%)
Apr 29, 2019 155.56 155.82 154.57 155.18 262,703 -0.33(-0.21%)
Apr 26, 2019 154.13 155.53 153.63 155.52 359,797 +1.58(+1.03%)
Apr 25, 2019 152.20 154.23 151.37 153.94 534,529 +1.54(+1.01%)
Apr 24, 2019 152.55 152.96 151.65 152.40 427,445 -0.15(-0.10%)
Apr 23, 2019 149.95 153.33 149.83 152.55 640,295 +2.56(+1.71%)
Apr 22, 2019 149.54 150.86 149.20 149.99 439,029 +0.19(+0.12%)
Apr 18, 2019 150.01 150.78 147.51 149.80 496,904 +0.31(+0.20%)
Apr 17, 2019 154.95 155.18 148.75 149.50 1,047,291 -4.96(-3.21%)
Apr 16, 2019 158.74 158.94 154.12 154.46 340,129 -2.98(-1.89%)
Apr 15, 2019 157.25 157.74 156.74 157.44 219,830 +0.40(+0.25%)
Apr 12, 2019 159.09 159.12 156.83 157.04 430,075 -1.37(-0.87%)
Apr 11, 2019 160.65 160.73 157.79 158.41 231,894 -1.95(-1.21%)
Apr 10, 2019 160.28 160.76 160.14 160.36 182,047 +0.35(+0.22%)
Apr 09, 2019 160.23 160.59 159.66 160.01 146,593 -0.75(-0.47%)
Apr 08, 2019 160.69 160.78 159.55 160.76 337,382 -0.09(-0.06%)
Apr 05, 2019 160.04 161.17 160.04 160.85 127,729 +1.21(+0.76%)
Apr 04, 2019 160.20 160.40 158.64 159.65 392,971 -0.41(-0.25%)
Apr 03, 2019 160.86 160.86 159.53 160.05 363,763 +0.00(+0.00%)
Apr 02, 2019 160.30 160.44 159.71 160.05 164,782 -0.19(-0.12%)
Apr 01, 2019 161.04 161.40 159.89 160.24 209,209 +0.22(+0.14%)
Mar 29, 2019 159.12 160.19 158.75 160.02 164,916 +1.88(+1.19%)
Mar 28, 2019 157.86 158.55 157.19 158.13 255,412 +0.57(+0.36%)
Mar 27, 2019 159.01 159.15 156.40 157.56 209,719 -1.49(-0.94%)
Mar 26, 2019 159.10 160.04 158.42 159.05 261,456 +1.03(+0.65%)
Mar 25, 2019 158.08 158.51 156.72 158.02 490,690 -0.12(-0.08%)
Mar 22, 2019 160.89 161.25 158.06 158.14 163,838 -3.35(-2.07%)
Mar 21, 2019 159.41 161.70 159.19 161.49 231,393 +0.85(+0.53%)
Mar 20, 2019 161.54 161.79 159.93 160.64 281,744 -1.02(-0.63%)
Mar 19, 2019 161.20 162.13 160.69 161.67 312,815 +1.16(+0.72%)
Mar 18, 2019 160.78 160.96 159.79 160.50 202,315 -0.18(-0.11%)
Mar 15, 2019 160.20 160.96 159.80 160.68 158,159 +0.88(+0.55%)
Mar 14, 2019 160.27 160.28 159.42 159.80 114,890 -0.36(-0.22%)
Mar 13, 2019 158.99 160.63 158.96 160.16 152,669 +1.70(+1.07%)
Mar 12, 2019 157.60 158.84 157.54 158.47 276,011 +1.19(+0.76%)
Mar 11, 2019 155.69 157.38 155.33 157.28 534,667 +2.08(+1.34%)
Mar 08, 2019 154.61 155.29 153.94 155.19 229,103 -0.32(-0.21%)
Mar 07, 2019 156.43 156.60 155.00 155.52 291,251 -1.08(-0.69%)
Mar 06, 2019 159.40 159.48 156.27 156.60 508,682 -2.79(-1.75%)
Mar 05, 2019 159.65 160.09 158.64 159.39 224,005 -0.21(-0.13%)
Mar 04, 2019 162.46 162.52 158.38 159.60 347,467 -2.26(-1.40%)
Mar 01, 2019 160.42 162.04 160.40 161.86 139,718 +2.45(+1.54%)
Feb 28, 2019 159.68 160.29 159.30 159.41 208,795 -0.50(-0.31%)
Feb 27, 2019 159.85 160.49 159.25 159.91 180,278 -0.40(-0.25%)
Feb 26, 2019 160.67 160.94 160.21 160.30 187,053 -0.67(-0.42%)
Feb 25, 2019 161.32 161.84 160.86 160.97 641,352 +0.59(+0.37%)
Feb 22, 2019 159.19 160.50 159.03 160.38 179,095 +1.50(+0.95%)
Feb 21, 2019 159.83 159.92 158.16 158.88 197,371 -1.42(-0.89%)
Feb 20, 2019 160.20 160.42 159.39 160.30 1,022,871 -0.19(-0.12%)
Feb 19, 2019 160.74 161.19 160.44 160.50 415,910 -0.46(-0.29%)
Feb 15, 2019 159.51 161.02 159.51 160.96 158,376 +2.35(+1.48%)
Feb 14, 2019 158.00 159.15 157.63 158.60 157,498 +0.38(+0.24%)
Feb 13, 2019 158.20 158.68 157.52 158.23 366,148 +0.45(+0.29%)
Feb 12, 2019 156.42 157.88 156.14 157.78 256,205 +2.12(+1.36%)
Feb 11, 2019 156.04 156.41 155.27 155.66 189,425 +0.02(+0.01%)
Feb 08, 2019 154.71 155.64 154.55 155.64 271,843 +0.25(+0.16%)
Feb 07, 2019 156.30 156.49 154.57 155.39 238,321 -1.86(-1.18%)
Feb 06, 2019 156.31 157.40 155.68 157.25 304,402 +0.58(+0.37%)
Feb 05, 2019 157.09 158.10 156.61 156.67 254,925 -0.16(-0.10%)
Feb 04, 2019 157.07 157.07 155.50 156.83 241,990 -0.24(-0.15%)
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.