Healthcare ETF Vanguard (NY: VHT )

284.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 47.50 47.50 47.15 47.36 68,483 +0.11(+0.23%)
Jan 28, 2011 48.03 48.15 47.20 47.25 71,268 -0.92(-1.91%)
Jan 27, 2011 48.11 48.23 47.96 48.17 77,083 +0.16(+0.33%)
Jan 26, 2011 48.14 48.14 47.97 48.01 40,550 +0.03(+0.07%)
Jan 25, 2011 47.87 48.05 47.77 47.97 56,566 +0.02(+0.04%)
Jan 24, 2011 48.01 48.10 47.92 47.96 76,744 +0.04(+0.09%)
Jan 21, 2011 48.25 48.25 47.90 47.92 33,470 -0.00(-0.00%)
Jan 20, 2011 47.77 48.01 47.68 47.92 36,207 -0.01(-0.02%)
Jan 19, 2011 48.39 48.39 47.73 47.92 109,043 -0.46(-0.95%)
Jan 18, 2011 48.02 48.38 48.02 48.38 80,858 +0.28(+0.58%)
Jan 14, 2011 47.97 48.14 47.90 48.10 92,628 +0.04(+0.08%)
Jan 13, 2011 48.38 48.38 47.95 48.07 46,370 -0.20(-0.42%)
Jan 12, 2011 48.41 48.41 48.05 48.27 64,876 +0.26(+0.54%)
Jan 11, 2011 47.88 48.08 47.82 48.01 43,320 +0.27(+0.56%)
Jan 10, 2011 47.77 47.80 47.59 47.74 67,483 -0.08(-0.16%)
Jan 07, 2011 47.98 47.98 47.52 47.82 94,269 -0.05(-0.10%)
Jan 06, 2011 47.70 47.88 47.70 47.87 101,562 +0.14(+0.30%)
Jan 05, 2011 47.62 47.76 47.42 47.72 65,398 +0.13(+0.28%)
Jan 04, 2011 47.67 47.67 47.38 47.59 61,370 +0.11(+0.23%)
Jan 03, 2011 47.49 47.77 47.36 47.48 87,020 +0.50(+1.07%)
Dec 31, 2010 47.08 47.18 46.98 46.98 286,726 -0.14(-0.30%)
Dec 30, 2010 47.30 47.30 47.10 47.12 52,252 -0.15(-0.32%)
Dec 29, 2010 47.44 47.44 47.27 47.27 74,332 +0.04(+0.09%)
Dec 28, 2010 47.36 47.36 47.15 47.23 53,814 +0.01(+0.02%)
Dec 27, 2010 47.19 47.30 47.09 47.22 18,631 -0.12(-0.25%)
Dec 23, 2010 47.31 47.38 47.29 47.34 85,698 +0.00(+0.00%)
Dec 22, 2010 47.31 47.40 47.22 47.34 161,742 +0.12(+0.25%)
Dec 21, 2010 47.37 47.37 47.22 47.22 56,635 -0.05(-0.10%)
Dec 20, 2010 47.35 47.45 47.11 47.27 326,007 +0.02(+0.03%)
Dec 17, 2010 47.17 47.26 46.92 47.26 40,377 +0.11(+0.23%)
Dec 16, 2010 46.90 47.15 46.65 47.15 43,749 +0.37(+0.79%)
Dec 15, 2010 46.78 47.04 46.74 46.78 67,077 -0.06(-0.12%)
Dec 14, 2010 46.39 46.90 46.39 46.84 106,341 +0.53(+1.14%)
Dec 13, 2010 46.37 46.43 46.27 46.31 62,314 +0.04(+0.09%)
Dec 10, 2010 45.89 46.29 45.89 46.27 42,578 +0.51(+1.11%)
Dec 09, 2010 45.70 45.79 45.61 45.76 60,889 +0.11(+0.23%)
Dec 08, 2010 45.64 45.78 45.50 45.66 41,789 +0.06(+0.13%)
Dec 07, 2010 45.89 45.89 45.57 45.60 28,615 +0.03(+0.07%)
Dec 06, 2010 45.80 45.80 45.57 45.57 26,459 -0.25(-0.56%)
Dec 03, 2010 45.57 45.84 45.57 45.82 42,641 +0.06(+0.13%)
Dec 02, 2010 45.52 45.76 45.38 45.76 131,399 +0.34(+0.76%)
Dec 01, 2010 45.18 45.48 45.18 45.42 42,393 +0.84(+1.88%)
Nov 30, 2010 44.49 44.83 44.46 44.58 41,307 -0.37(-0.82%)
Nov 29, 2010 44.80 45.02 44.42 44.95 87,357 -0.07(-0.15%)
Nov 26, 2010 45.10 45.20 44.97 45.02 10,080 -0.36(-0.80%)
Nov 24, 2010 45.25 45.38 45.38 45.38 18,392 +0.41(+0.91%)
Nov 23, 2010 45.04 45.14 44.92 44.97 24,150 -0.56(-1.23%)
Nov 22, 2010 45.40 45.58 45.14 45.52 49,593 +0.10(+0.22%)
Nov 19, 2010 45.43 45.55 45.28 45.43 72,246 -0.01(-0.02%)
Nov 18, 2010 45.25 45.57 45.03 45.43 27,191 +0.57(+1.28%)
Nov 17, 2010 44.79 45.00 44.79 44.86 33,511 +0.09(+0.20%)
Nov 16, 2010 45.24 45.28 44.65 44.77 59,217 -0.66(-1.45%)
Nov 15, 2010 45.55 45.66 45.41 45.43 53,907 -0.01(-0.02%)
Nov 12, 2010 45.75 45.80 45.35 45.43 37,281 -0.53(-1.16%)
Nov 11, 2010 45.47 45.98 45.47 45.97 67,988 +0.08(+0.18%)
Nov 10, 2010 45.72 45.89 45.39 45.89 88,300 +0.13(+0.29%)
Nov 09, 2010 46.01 46.11 45.71 45.75 166,424 -0.21(-0.45%)
Nov 08, 2010 46.07 46.07 45.84 45.96 153,727 -0.17(-0.37%)
Nov 05, 2010 46.49 46.49 45.93 46.13 118,061 -0.16(-0.34%)
Nov 04, 2010 46.39 46.43 46.20 46.29 89,914 +0.25(+0.53%)
Nov 03, 2010 46.02 46.13 45.70 46.04 41,212 +0.08(+0.18%)
Nov 02, 2010 45.98 46.06 45.89 45.96 108,846 +0.37(+0.81%)
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.