Vanguard Health Care ETF (NY: VHT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	254.62	257.34	254.34	256.58	293,144	+2.52(+0.99%)
Jan 02, 2025	254.98	256.04	253.19	254.06	406,860	+0.37(+0.15%)
Dec 31, 2024				253.69	0	+0.51(+0.20%)
Dec 30, 2024	254.80	254.80	252.13	253.18	413,353	-3.20(-1.25%)
Dec 27, 2024	256.41	258.13	255.14	256.38	318,644	-1.49(-0.58%)
Dec 26, 2024	256.22	257.91	256.03	257.87	249,662	+0.84(+0.33%)
Dec 24, 2024	255.86	257.06	254.90	257.03	261,295	+0.84(+0.33%)
Dec 23, 2024	254.30	256.47	253.04	256.19	479,490	+2.30(+0.91%)
Dec 20, 2024	252.52	256.22	251.94	253.89	457,065	+3.08(+1.23%)
Dec 19, 2024	252.29	253.41	250.07	250.81	1,137,073	-1.75(-0.69%)
Dec 18, 2024	256.87	258.08	252.36	252.56	325,893	-4.44(-1.73%)
Dec 17, 2024	256.07	258.75	255.95	257.00	535,277	-0.27(-0.10%)
Dec 16, 2024	259.43	260.92	257.05	257.27	446,990	-2.23(-0.86%)
Dec 13, 2024	259.53	260.21	258.22	259.50	348,176	-0.28(-0.11%)
Dec 12, 2024	262.08	262.89	259.74	259.78	311,611	-2.58(-0.98%)
Dec 11, 2024	264.96	265.00	262.23	262.36	234,560	-3.05(-1.15%)
Dec 10, 2024	267.26	267.26	264.79	265.41	186,749	-1.07(-0.40%)
Dec 09, 2024	266.31	267.37	265.73	266.48	159,178	+0.48(+0.18%)
Dec 06, 2024	267.54	267.78	265.75	266.00	173,072	-0.91(-0.34%)
Dec 05, 2024	269.28	269.28	266.49	266.91	215,349	-3.11(-1.15%)
Dec 04, 2024	270.33	271.42	269.24	270.01	146,493	+0.33(+0.12%)
Dec 03, 2024	270.63	271.00	269.69	269.69	248,634	-1.00(-0.37%)
Dec 02, 2024	271.19	271.19	269.45	270.68	253,820	-0.59(-0.22%)
Nov 29, 2024	270.63	271.82	270.36	271.27	76,696	+0.86(+0.32%)
Nov 27, 2024	269.34	271.63	269.34	270.41	178,073	+1.45(+0.54%)
Nov 26, 2024	268.21	269.18	266.27	268.96	179,927	+1.46(+0.54%)
Nov 25, 2024	266.33	268.37	266.33	267.50	251,272	+2.62(+0.99%)
Nov 22, 2024	265.08	266.03	264.59	264.88	259,488	+0.46(+0.17%)
Nov 21, 2024	262.22	264.83	260.99	264.42	257,644	+2.35(+0.90%)
Nov 20, 2024	259.85	262.36	259.17	262.07	309,900	+2.75(+1.06%)
Nov 19, 2024	257.65	259.75	256.90	259.32	456,689	-0.53(-0.20%)
Nov 18, 2024	259.25	260.22	258.90	259.85	312,260	+0.01(+0.00%)
Nov 15, 2024	264.19	264.35	259.70	259.84	697,186	-5.78(-2.18%)
Nov 14, 2024	269.82	269.90	265.44	265.62	307,830	-4.70(-1.74%)
Nov 13, 2024	271.38	272.21	270.07	270.32	155,782	-0.86(-0.32%)
Nov 12, 2024	274.48	275.26	271.15	271.18	478,961	-4.00(-1.45%)
Nov 11, 2024	276.23	277.34	274.88	275.18	160,019	-1.31(-0.47%)
Nov 08, 2024	274.82	277.62	274.59	276.48	138,460	+2.10(+0.77%)
Nov 07, 2024	273.89	274.79	272.97	274.38	152,675	+1.79(+0.66%)
Nov 06, 2024	276.46	276.46	270.96	272.58	414,935	+0.96(+0.35%)
Nov 05, 2024	268.64	271.63	267.92	271.63	112,284	+2.28(+0.85%)
Nov 04, 2024	270.04	271.21	268.90	269.35	119,393	-1.41(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.