Healthcare ETF Vanguard (NY: VHT )

287.03 +2.20 (+0.77%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.39 54.67 54.06 54.18 115,773 +0.07(+0.13%)
Jan 30, 2012 53.96 54.11 53.68 54.11 143,649 -0.09(-0.17%)
Jan 27, 2012 54.02 54.38 54.02 54.21 55,788 +0.14(+0.25%)
Jan 26, 2012 54.53 54.53 53.86 54.07 62,340 -0.24(-0.44%)
Jan 25, 2012 53.69 54.37 53.55 54.31 153,351 +0.53(+0.98%)
Jan 24, 2012 53.56 53.88 53.56 53.78 76,918 +0.05(+0.09%)
Jan 23, 2012 53.79 54.07 53.55 53.73 35,387 -0.21(-0.39%)
Jan 20, 2012 53.98 54.06 53.77 53.94 40,748 -0.02(-0.04%)
Jan 19, 2012 53.97 54.06 53.72 53.97 101,097 +0.01(+0.03%)
Jan 18, 2012 53.61 53.96 53.49 53.95 65,945 +0.37(+0.68%)
Jan 17, 2012 53.75 53.90 53.53 53.59 130,688 +0.31(+0.57%)
Jan 13, 2012 53.29 53.32 52.85 53.28 62,503 -0.21(-0.40%)
Jan 12, 2012 53.35 53.54 53.09 53.49 68,257 +0.11(+0.21%)
Jan 11, 2012 53.17 53.44 53.05 53.38 73,269 +0.13(+0.24%)
Jan 10, 2012 53.26 53.32 53.14 53.26 87,624 +0.46(+0.87%)
Jan 09, 2012 52.80 52.84 52.44 52.80 94,642 +0.12(+0.23%)
Jan 06, 2012 52.65 52.83 52.41 52.68 128,414 +0.12(+0.23%)
Jan 05, 2012 52.18 52.60 52.00 52.56 56,479 +0.22(+0.42%)
Jan 04, 2012 52.57 52.57 52.17 52.34 66,279 +0.32(+0.62%)
Dec 30, 2011 52.11 52.28 52.01 52.02 53,562 -0.09(-0.18%)
Dec 29, 2011 51.79 52.15 51.71 52.11 107,068 +0.52(+1.00%)
Dec 28, 2011 52.35 52.35 51.56 51.59 159,669 -0.68(-1.30%)
Dec 27, 2011 52.09 52.36 52.08 52.27 59,495 +0.14(+0.26%)
Dec 23, 2011 52.00 52.13 51.84 52.13 190,524 +0.69(+1.34%)
Dec 21, 2011 51.05 51.49 51.00 51.45 81,553 +0.36(+0.70%)
Dec 20, 2011 50.64 51.17 50.63 51.09 75,477 +1.09(+2.19%)
Dec 19, 2011 50.35 50.64 49.87 50.00 56,857 -0.14(-0.28%)
Dec 16, 2011 50.40 50.50 50.01 50.14 64,891 +0.10(+0.20%)
Dec 15, 2011 49.99 50.30 49.83 50.04 32,760 +0.48(+0.98%)
Dec 14, 2011 49.64 49.76 49.49 49.55 54,255 -0.16(-0.32%)
Dec 13, 2011 50.10 50.45 49.54 49.71 45,648 -0.15(-0.30%)
Dec 12, 2011 50.01 50.14 49.67 49.86 42,238 -0.59(-1.18%)
Dec 09, 2011 49.75 50.60 49.75 50.45 47,114 +0.77(+1.55%)
Dec 08, 2011 50.39 50.53 49.60 49.69 51,206 -1.02(-2.01%)
Dec 07, 2011 50.35 50.91 50.01 50.71 242,555 +0.25(+0.50%)
Dec 06, 2011 50.31 50.70 50.28 50.45 42,990 +0.21(+0.42%)
Dec 05, 2011 50.77 50.77 50.02 50.25 111,555 +0.13(+0.25%)
Dec 02, 2011 51.11 51.11 50.04 50.12 88,561 -0.55(-1.09%)
Dec 01, 2011 50.61 50.98 50.57 50.67 74,525 +0.01(+0.02%)
Nov 30, 2011 49.92 50.68 49.92 50.66 60,909 +1.82(+3.73%)
Nov 29, 2011 48.89 49.10 48.70 48.84 45,722 +0.23(+0.47%)
Nov 28, 2011 48.17 48.68 48.17 48.61 73,153 +1.29(+2.74%)
Nov 25, 2011 47.39 47.66 47.21 47.31 62,717 -0.23(-0.47%)
Nov 23, 2011 47.88 47.88 47.49 47.54 96,294 -0.68(-1.42%)
Nov 22, 2011 48.02 48.46 47.97 48.22 181,593 +0.13(+0.26%)
Nov 21, 2011 48.17 48.40 47.95 48.10 120,469 -0.74(-1.52%)
Nov 18, 2011 49.20 49.20 48.83 48.84 73,119 -0.16(-0.32%)
Nov 17, 2011 49.44 49.54 48.63 49.00 66,124 -0.53(-1.08%)
Nov 16, 2011 50.00 50.35 49.54 49.54 70,398 -0.95(-1.89%)
Nov 15, 2011 50.18 50.64 50.06 50.49 40,763 +0.13(+0.27%)
Nov 14, 2011 50.30 50.58 50.22 50.35 62,067 -0.34(-0.68%)
Nov 11, 2011 50.35 50.85 50.35 50.70 57,174 +0.86(+1.73%)
Nov 10, 2011 49.69 50.09 49.53 49.84 67,730 +0.61(+1.24%)
Nov 09, 2011 49.85 49.98 49.06 49.23 387,274 -1.49(-2.95%)
Nov 08, 2011 50.40 50.73 49.93 50.72 56,928 +0.59(+1.18%)
Nov 07, 2011 49.57 50.16 49.36 50.13 27,894 +0.50(+1.00%)
Nov 04, 2011 49.62 49.84 49.33 49.63 56,382 -0.39(-0.77%)
Nov 03, 2011 49.89 50.13 49.53 50.02 53,718 +0.56(+1.13%)
Nov 02, 2011 49.73 49.73 49.19 49.46 31,770 +0.35(+0.71%)
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.