Healthcare ETF Vanguard (NY: VHT )

270.52 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 162.94 163.52 160.57 161.40 109,110 -1.61(-0.99%)
Jul 30, 2019 162.24 163.01 161.45 163.01 111,203 -0.26(-0.16%)
Jul 29, 2019 162.80 163.36 162.39 163.27 206,957 +0.61(+0.38%)
Jul 26, 2019 162.37 162.80 162.05 162.66 142,630 +0.69(+0.42%)
Jul 25, 2019 162.60 162.96 161.70 161.98 175,083 -0.87(-0.53%)
Jul 24, 2019 162.14 162.88 160.91 162.84 138,750 +0.33(+0.20%)
Jul 23, 2019 161.95 162.80 161.22 162.51 149,309 +0.72(+0.44%)
Jul 22, 2019 162.21 162.34 161.67 161.80 92,826 -0.22(-0.13%)
Jul 19, 2019 164.01 164.13 161.87 162.01 101,893 -1.70(-1.04%)
Jul 18, 2019 162.56 164.02 162.00 163.72 115,923 +1.04(+0.64%)
Jul 17, 2019 162.89 163.36 162.64 162.67 265,336 +0.06(+0.03%)
Jul 16, 2019 163.43 163.53 162.50 162.62 122,350 -0.83(-0.51%)
Jul 15, 2019 163.26 163.71 162.65 163.44 150,857 +0.35(+0.21%)
Jul 12, 2019 164.25 164.25 161.99 163.09 167,093 -1.59(-0.96%)
Jul 11, 2019 165.76 165.79 163.57 164.68 235,717 -0.13(-0.08%)
Jul 10, 2019 164.69 165.25 164.03 164.82 141,515 +0.64(+0.39%)
Jul 09, 2019 163.19 164.32 163.04 164.18 124,536 +0.31(+0.19%)
Jul 08, 2019 164.70 164.70 163.06 163.87 125,264 -1.42(-0.86%)
Jul 05, 2019 165.62 165.97 164.88 165.29 120,719 -1.10(-0.66%)
Jul 03, 2019 165.23 166.39 165.23 166.39 81,791 +1.59(+0.96%)
Jul 02, 2019 164.32 164.80 163.50 164.80 174,458 +0.48(+0.29%)
Jul 01, 2019 165.00 165.00 163.72 164.32 176,908 +0.78(+0.48%)
Jun 28, 2019 162.72 163.66 162.13 163.54 163,476 +1.03(+0.64%)
Jun 27, 2019 161.74 162.91 161.25 162.50 213,560 +1.30(+0.80%)
Jun 26, 2019 163.56 163.59 160.87 161.21 277,566 -1.95(-1.19%)
Jun 25, 2019 163.93 164.63 162.98 163.15 223,902 -0.63(-0.38%)
Jun 24, 2019 164.64 164.66 163.41 163.78 525,240 -1.06(-0.64%)
Jun 21, 2019 163.96 165.10 162.98 164.84 180,388 +0.58(+0.35%)
Jun 20, 2019 164.81 165.42 163.37 164.27 368,920 +0.58(+0.35%)
Jun 19, 2019 162.21 163.91 162.21 163.69 169,670 +1.48(+0.91%)
Jun 18, 2019 161.58 162.66 161.17 162.21 231,907 +1.52(+0.95%)
Jun 17, 2019 159.81 160.84 159.77 160.69 141,097 +1.19(+0.74%)
Jun 14, 2019 160.19 160.95 159.37 159.50 150,218 -0.60(-0.37%)
Jun 13, 2019 160.47 160.51 159.49 160.10 160,092 +0.09(+0.06%)
Jun 12, 2019 159.12 160.07 159.12 160.01 108,949 +0.84(+0.53%)
Jun 11, 2019 160.33 160.75 158.77 159.17 152,719 -0.45(-0.28%)
Jun 10, 2019 159.76 160.23 159.26 159.62 191,232 +0.45(+0.28%)
Jun 07, 2019 157.82 159.43 157.82 159.17 174,844 +2.06(+1.31%)
Jun 06, 2019 156.95 157.97 156.75 157.10 155,191 +0.18(+0.11%)
Jun 05, 2019 157.02 157.37 156.21 156.93 118,902 +0.95(+0.61%)
Jun 04, 2019 154.42 156.05 153.71 155.97 117,080 +2.90(+1.90%)
Jun 03, 2019 152.88 154.25 152.65 153.07 286,996 +0.51(+0.34%)
May 31, 2019 152.66 153.41 151.73 152.56 247,973 -1.36(-0.89%)
May 30, 2019 153.42 154.24 153.14 153.92 123,179 +0.86(+0.56%)
May 29, 2019 153.76 153.97 152.00 153.06 221,650 -1.50(-0.97%)
May 28, 2019 156.91 157.72 154.55 154.55 151,780 -2.17(-1.38%)
May 24, 2019 156.82 157.52 155.92 156.72 226,559 +0.60(+0.38%)
May 23, 2019 156.25 156.26 155.04 156.12 167,979 -0.95(-0.61%)
May 22, 2019 155.88 157.42 155.85 157.07 108,415 +0.76(+0.48%)
May 21, 2019 155.60 156.93 155.53 156.32 159,120 +1.55(+1.00%)
May 20, 2019 154.25 155.25 153.76 154.77 156,017 -0.30(-0.19%)
May 17, 2019 154.46 156.38 154.41 155.07 131,481 -0.49(-0.31%)
May 16, 2019 154.71 156.92 154.71 155.55 370,816 +1.28(+0.83%)
May 15, 2019 152.88 154.74 152.24 154.27 268,908 +0.54(+0.35%)
May 14, 2019 153.53 154.73 153.45 153.73 266,611 +0.90(+0.59%)
May 13, 2019 153.37 153.95 152.21 152.84 285,661 -3.19(-2.05%)
May 10, 2019 155.73 156.50 152.85 156.03 180,198 -0.20(-0.13%)
May 09, 2019 155.06 156.62 154.25 156.23 480,595 -0.16(-0.10%)
May 08, 2019 155.92 157.07 155.13 156.38 356,761 +0.26(+0.17%)
May 07, 2019 157.94 158.65 155.16 156.12 452,543 -3.36(-2.11%)
May 06, 2019 155.88 159.65 155.48 159.49 376,450 +1.07(+0.68%)
May 03, 2019 157.39 158.45 157.31 158.41 242,833 +1.44(+0.92%)
May 02, 2019 155.96 156.98 155.10 156.97 314,377 +0.93(+0.59%)
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.