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 (%)
May 31, 2019 151.64 152.39 150.72 151.54 249,637 -1.35(-0.89%)
May 30, 2019 152.40 153.21 152.12 152.89 124,006 +0.85(+0.56%)
May 29, 2019 152.73 152.94 150.98 152.04 223,138 -1.48(-0.97%)
May 28, 2019 155.86 156.67 153.52 153.52 152,799 -2.15(-1.38%)
May 24, 2019 155.78 156.47 154.88 155.68 228,080 +0.59(+0.38%)
May 23, 2019 155.21 155.22 154.00 155.08 169,107 -0.95(-0.61%)
May 22, 2019 154.84 156.37 154.81 156.03 109,143 +0.75(+0.48%)
May 21, 2019 154.56 155.88 154.50 155.28 160,188 +1.54(+1.00%)
May 20, 2019 153.23 154.22 152.73 153.74 157,064 -0.30(-0.19%)
May 17, 2019 153.43 155.34 153.38 154.03 132,364 -0.48(-0.31%)
May 16, 2019 153.68 155.87 153.68 154.52 373,305 +1.27(+0.83%)
May 15, 2019 151.86 153.71 151.22 153.25 270,713 +0.54(+0.35%)
May 14, 2019 152.50 153.70 152.43 152.71 268,401 +0.89(+0.59%)
May 13, 2019 152.34 152.92 151.19 151.82 287,579 -3.17(-2.05%)
May 10, 2019 154.69 155.46 151.83 154.99 181,407 -0.19(-0.13%)
May 09, 2019 154.02 155.57 153.23 155.18 483,822 -0.16(-0.10%)
May 08, 2019 154.88 156.02 154.10 155.34 359,156 +0.26(+0.17%)
May 07, 2019 156.88 157.59 154.13 155.08 455,581 -3.34(-2.11%)
May 06, 2019 154.84 158.59 154.44 158.42 378,977 +1.07(+0.68%)
May 03, 2019 156.34 157.39 156.26 157.35 244,464 +1.43(+0.92%)
May 02, 2019 154.91 155.94 154.07 155.93 316,488 +0.92(+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.