Healthcare ETF Vanguard (NY: VHT )

270.52 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 145.46 145.72 144.34 144.42 119,611 -1.35(-0.93%)
May 30, 2018 144.47 146.15 144.47 145.76 118,353 +2.05(+1.42%)
May 29, 2018 144.24 144.32 142.65 143.72 132,243 -1.35(-0.93%)
May 25, 2018 145.07 145.07 145.07 0 +0.00(+0.00%)
May 24, 2018 145.26 145.72 144.43 145.07 83,969 -0.42(-0.29%)
May 23, 2018 144.53 145.66 144.53 145.49 100,876 +0.54(+0.37%)
May 22, 2018 145.65 145.71 144.79 144.95 77,052 -0.41(-0.28%)
May 21, 2018 145.75 146.17 145.08 145.36 102,044 +0.05(+0.04%)
May 18, 2018 144.98 145.56 144.55 145.31 113,394 +0.38(+0.26%)
May 17, 2018 144.65 145.11 144.08 144.93 106,116 +0.08(+0.06%)
May 16, 2018 143.97 145.29 143.90 144.85 89,187 +0.93(+0.64%)
May 15, 2018 144.75 144.75 143.46 143.92 288,325 -1.70(-1.17%)
May 14, 2018 144.95 146.24 144.78 145.62 270,613 +0.90(+0.62%)
May 11, 2018 142.56 144.90 142.48 144.72 146,565 +2.17(+1.52%)
May 10, 2018 141.36 143.21 141.36 142.55 118,431 +1.75(+1.25%)
May 09, 2018 140.12 141.29 139.43 140.80 247,140 +0.98(+0.70%)
May 08, 2018 140.00 140.39 139.04 139.82 449,235 -1.05(-0.74%)
May 07, 2018 141.18 141.78 140.46 140.86 90,045 +0.15(+0.10%)
May 04, 2018 139.05 141.25 138.63 140.72 119,358 +1.16(+0.83%)
May 03, 2018 140.03 140.13 137.80 139.56 124,759 -1.16(-0.82%)
May 02, 2018 141.62 141.86 140.45 140.72 140,489 -1.66(-1.17%)
May 01, 2018 142.19 142.52 141.22 142.38 147,320 +0.15(+0.10%)
Apr 30, 2018 144.76 144.76 142.22 142.23 120,100 -2.11(-1.46%)
Apr 27, 2018 143.80 144.59 143.50 144.34 102,423 +0.57(+0.40%)
Apr 26, 2018 142.71 144.32 142.52 143.77 134,804 +1.77(+1.25%)
Apr 25, 2018 141.44 142.02 140.30 142.00 113,330 +0.48(+0.34%)
Apr 24, 2018 143.18 143.32 140.47 141.52 136,590 -1.25(-0.87%)
Apr 23, 2018 142.73 143.21 142.17 142.77 133,504 +0.36(+0.25%)
Apr 20, 2018 143.18 143.38 141.96 142.41 87,226 -0.68(-0.48%)
Apr 19, 2018 144.01 144.62 142.64 143.09 113,059 -1.25(-0.86%)
Apr 18, 2018 144.59 144.90 143.71 144.34 145,764 +0.17(+0.11%)
Apr 17, 2018 143.99 144.43 143.26 144.18 136,744 +1.38(+0.96%)
Apr 16, 2018 142.79 143.31 142.50 142.80 141,819 +0.95(+0.67%)
Apr 13, 2018 142.62 142.62 141.15 141.85 128,431 -0.16(-0.11%)
Apr 12, 2018 141.67 142.67 141.52 142.01 137,972 +1.04(+0.74%)
Apr 11, 2018 140.96 141.82 140.75 140.97 92,380 -0.98(-0.69%)
Apr 10, 2018 140.75 142.31 140.45 141.96 144,267 +2.60(+1.86%)
Apr 09, 2018 139.00 141.30 138.62 139.36 131,709 +1.46(+1.06%)
Apr 06, 2018 140.19 140.89 136.71 137.90 237,774 -3.45(-2.44%)
Apr 05, 2018 142.03 142.11 140.84 141.35 195,762 -0.14(-0.10%)
Apr 04, 2018 137.77 141.82 137.71 141.49 205,561 +2.15(+1.54%)
Apr 03, 2018 138.12 139.64 137.24 139.34 178,656 +1.89(+1.38%)
Apr 02, 2018 140.46 140.87 136.15 137.45 273,532 -3.50(-2.48%)
Mar 29, 2018 140.94 140.94 140.94 0 +1.13(+0.81%)
Mar 28, 2018 139.57 141.08 139.40 139.82 141,523 +0.52(+0.38%)
Mar 27, 2018 141.77 141.91 138.57 139.29 228,121 -1.96(-1.39%)
Mar 26, 2018 140.02 141.40 138.43 141.26 169,741 +2.86(+2.07%)
Mar 23, 2018 141.49 141.68 138.26 138.39 256,089 -2.80(-1.98%)
Mar 22, 2018 143.85 144.18 141.13 141.19 226,019 -4.11(-2.83%)
Mar 21, 2018 145.78 146.66 145.13 145.31 188,591 -0.35(-0.24%)
Mar 20, 2018 145.90 146.20 144.93 145.66 116,181 +0.13(+0.09%)
Mar 19, 2018 147.60 147.77 144.31 145.53 219,189 -2.32(-1.57%)
Mar 16, 2018 147.93 148.45 147.85 147.85 80,479 +0.03(+0.02%)
Mar 15, 2018 148.65 148.96 147.58 147.81 180,199 -0.43(-0.29%)
Mar 14, 2018 149.47 149.72 147.72 148.24 136,741 -0.72(-0.49%)
Mar 13, 2018 149.59 149.97 148.63 148.97 233,331 +0.01(+0.01%)
Mar 12, 2018 149.44 149.93 148.72 148.96 134,866 -0.32(-0.21%)
Mar 09, 2018 147.98 149.34 147.67 149.28 135,717 +2.15(+1.46%)
Mar 08, 2018 146.58 147.25 146.33 147.13 114,350 +1.02(+0.70%)
Mar 07, 2018 146.27 146.11 114,350 +0.73(+0.50%)
Mar 06, 2018 145.84 145.84 144.48 145.38 146,414 +0.11(+0.08%)
Mar 05, 2018 143.24 145.72 143.18 145.27 177,022 +1.37(+0.95%)
Mar 02, 2018 141.29 144.25 141.29 143.90 261,870 +1.70(+1.20%)
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.