• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Healthcare ETF Vanguard (NY: VHT )

    274.68 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 275.63 276.60 273.81 274.68 233,822 -1.06(-0.38%)
    Jul 30, 2024 275.77 277.56 274.00 275.74 197,866 +0.27(+0.10%)
    Jul 29, 2024 275.43 276.44 274.47 275.47 175,079 +0.04(+0.01%)
    Jul 26, 2024 274.14 277.41 274.07 275.43 163,932 +1.88(+0.69%)
    Jul 25, 2024 274.01 278.06 273.55 273.55 130,891 -1.20(-0.44%)
    Jul 24, 2024 272.99 275.40 272.34 274.75 149,934 +1.85(+0.68%)
    Jul 23, 2024 273.95 274.08 272.69 272.90 223,691 +0.16(+0.06%)
    Jul 22, 2024 272.24 273.00 270.92 272.74 243,275 +1.84(+0.68%)
    Jul 19, 2024 271.13 272.16 269.99 270.90 78,658 +1.37(+0.51%)
    Jul 18, 2024 274.71 276.38 269.23 269.53 206,972 -6.67(-2.41%)
    Jul 17, 2024 273.64 277.66 273.64 276.20 133,987 +0.47(+0.17%)
    Jul 16, 2024 273.04 275.73 272.73 275.73 156,848 +4.44(+1.64%)
    Jul 15, 2024 273.05 273.27 270.91 271.29 116,075 -0.83(-0.31%)
    Jul 12, 2024 271.50 273.00 271.15 272.12 171,613 +1.97(+0.73%)
    Jul 11, 2024 267.65 270.72 267.65 270.15 144,492 +2.60(+0.97%)
    Jul 10, 2024 265.47 267.58 264.93 267.55 110,317 +2.59(+0.98%)
    Jul 09, 2024 264.29 265.15 262.94 264.96 99,415 +1.32(+0.50%)
    Jul 08, 2024 264.28 265.07 263.12 263.64 162,458 -0.28(-0.11%)
    Jul 05, 2024 262.20 263.98 260.97 263.92 108,521 +2.04(+0.78%)
    Jul 03, 2024 264.05 264.06 261.04 261.88 96,457 -1.88(-0.71%)
    Jul 02, 2024 264.16 264.16 262.54 263.76 234,416 -0.99(-0.37%)
    Jul 01, 2024 266.79 269.23 264.33 264.75 230,556 -1.25(-0.47%)
    Jun 28, 2024 267.37 268.26 264.95 266.00 99,214 -0.46(-0.17%)
    Jun 27, 2024 266.89 267.03 265.01 266.46 159,516 -0.26(-0.10%)
    Jun 26, 2024 267.36 267.50 266.42 266.72 104,262 -0.96(-0.36%)
    Jun 25, 2024 268.69 269.27 267.26 267.68 179,874 -0.72(-0.27%)
    Jun 24, 2024 267.88 269.54 267.40 268.40 149,671 +1.73(+0.65%)
    Jun 21, 2024 266.40 267.14 265.80 266.66 150,676 +1.03(+0.39%)
    Jun 20, 2024 264.04 265.88 263.56 265.64 142,136 +0.97(+0.36%)
    Jun 18, 2024 264.82 265.73 264.32 264.67 190,101 +0.02(+0.01%)
    Jun 17, 2024 264.12 265.06 263.50 264.65 124,249 -0.38(-0.14%)
    Jun 14, 2024 264.71 265.14 263.65 265.03 122,821 -0.39(-0.15%)
    Jun 13, 2024 265.05 265.81 263.52 265.42 117,108 -0.37(-0.14%)
    Jun 12, 2024 267.70 267.70 265.30 265.79 97,266 -0.26(-0.10%)
    Jun 11, 2024 266.73 266.80 264.83 266.05 103,418 -1.05(-0.39%)
    Jun 10, 2024 265.57 267.09 264.61 267.09 111,634 +1.19(+0.45%)
    Jun 07, 2024 265.47 267.44 265.36 265.91 118,388 -0.02(-0.01%)
    Jun 06, 2024 265.09 266.48 264.32 265.93 158,855 +0.55(+0.21%)
    Jun 05, 2024 264.23 265.59 263.12 265.38 95,274 +1.50(+0.57%)
    Jun 04, 2024 263.23 264.46 262.05 263.88 134,287 +0.81(+0.31%)
    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.