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, 2014 89.73 90.50 89.55 89.98 292,462 -0.75(-0.83%)
Jan 30, 2014 89.95 90.92 89.95 90.73 377,519 +1.58(+1.77%)
Jan 29, 2014 89.26 89.97 88.79 89.15 274,569 -0.75(-0.84%)
Jan 28, 2014 89.20 90.21 89.20 89.90 285,700 +1.23(+1.39%)
Jan 27, 2014 89.59 89.63 88.22 88.67 501,470 -0.90(-1.00%)
Jan 24, 2014 91.12 91.27 89.57 89.57 417,198 -2.19(-2.39%)
Jan 23, 2014 92.26 92.27 91.18 91.76 330,943 -0.57(-0.62%)
Jan 22, 2014 92.56 92.56 92.04 92.33 331,146 +0.03(+0.04%)
Jan 21, 2014 92.40 92.44 91.54 92.30 299,847 +0.57(+0.62%)
Jan 17, 2014 91.88 91.73 91.73 91.73 434,597 -0.03(-0.04%)
Jan 16, 2014 91.46 91.84 91.33 91.76 246,058 +0.27(+0.30%)
Jan 15, 2014 91.48 91.50 91.18 91.49 314,850 +0.01(+0.01%)
Jan 14, 2014 90.65 91.54 90.27 91.48 227,272 +1.21(+1.35%)
Jan 13, 2014 91.18 91.58 90.02 90.27 610,635 -0.72(-0.79%)
Jan 10, 2014 90.68 90.99 90.03 90.99 329,323 +0.58(+0.64%)
Jan 09, 2014 90.09 90.44 89.65 90.41 301,763 +0.80(+0.90%)
Jan 08, 2014 88.89 89.70 88.72 89.60 347,625 +0.86(+0.97%)
Jan 07, 2014 88.14 88.97 88.14 88.74 301,971 +1.02(+1.17%)
Jan 06, 2014 88.50 88.61 87.53 87.72 288,901 -0.36(-0.41%)
Jan 03, 2014 88.12 88.44 87.99 88.08 171,132 +0.20(+0.23%)
Jan 02, 2014 88.21 88.26 87.63 87.87 291,820 -0.45(-0.51%)
Dec 31, 2013 88.43 88.33 88.33 88.33 189,657 +0.01(+0.01%)
Dec 30, 2013 88.20 88.33 87.74 88.32 363,454 +0.14(+0.16%)
Dec 27, 2013 88.57 88.57 88.03 88.18 173,666 -0.04(-0.05%)
Dec 26, 2013 87.94 88.28 87.87 88.22 168,342 +0.46(+0.53%)
Dec 24, 2013 87.87 87.97 87.60 87.76 125,840 -0.01(-0.01%)
Dec 23, 2013 87.79 87.86 87.58 87.77 167,011 +0.41(+0.47%)
Dec 20, 2013 87.20 87.56 86.89 87.36 181,574 +0.61(+0.70%)
Dec 19, 2013 86.94 86.94 86.35 86.75 156,560 -0.22(-0.26%)
Dec 18, 2013 85.23 87.05 84.91 86.98 214,193 +1.88(+2.21%)
Dec 17, 2013 85.56 85.56 84.66 85.09 267,380 -0.41(-0.47%)
Dec 16, 2013 85.78 86.23 85.35 85.50 141,574 +0.21(+0.24%)
Dec 13, 2013 85.41 85.65 84.96 85.29 134,371 +0.08(+0.09%)
Dec 12, 2013 85.59 85.71 85.14 85.21 157,450 -0.44(-0.51%)
Dec 11, 2013 87.59 87.59 85.57 85.65 171,697 -1.58(-1.81%)
Dec 10, 2013 87.62 87.66 86.92 87.24 106,466 -0.37(-0.42%)
Dec 09, 2013 88.06 88.06 87.55 87.61 217,022 +0.07(+0.08%)
Dec 06, 2013 87.25 87.56 86.98 87.54 93,922 +1.07(+1.24%)
Dec 05, 2013 86.41 86.96 86.38 86.47 87,153 -0.20(-0.23%)
Dec 04, 2013 86.67 87.17 85.93 86.67 209,649 -0.33(-0.38%)
Dec 03, 2013 87.37 87.37 86.74 86.99 287,623 -0.63(-0.72%)
Dec 02, 2013 87.46 87.86 87.37 87.62 181,256 +0.02(+0.02%)
Nov 29, 2013 87.76 87.94 87.58 87.61 77,784 +0.00(+0.00%)
Nov 27, 2013 87.86 87.86 87.46 87.61 166,670 +0.06(+0.07%)
Nov 26, 2013 87.94 87.94 87.55 87.55 151,638 -0.19(-0.22%)
Nov 25, 2013 87.93 88.13 87.61 87.74 285,426 +0.32(+0.37%)
Nov 22, 2013 86.77 87.43 86.77 87.41 202,475 +1.02(+1.18%)
Nov 21, 2013 86.20 86.54 86.10 86.40 166,560 +0.56(+0.65%)
Nov 20, 2013 85.71 86.24 85.47 85.84 126,440 +0.31(+0.36%)
Nov 19, 2013 85.34 85.69 85.00 85.52 123,179 +0.03(+0.03%)
Nov 18, 2013 86.28 86.28 85.34 85.50 156,813 -0.47(-0.54%)
Nov 15, 2013 85.53 85.97 85.40 85.97 130,051 +0.50(+0.59%)
Nov 14, 2013 85.03 85.55 84.97 85.46 132,365 +1.12(+1.33%)
Nov 12, 2013 84.12 84.34 83.86 84.34 83,147 -0.03(-0.03%)
Nov 11, 2013 84.21 84.44 84.03 84.37 100,062 +0.22(+0.27%)
Nov 08, 2013 82.90 84.14 82.69 84.14 536,335 +1.45(+1.75%)
Nov 07, 2013 83.80 84.04 82.65 82.69 140,554 -0.80(-0.96%)
Nov 06, 2013 84.48 84.48 83.38 83.49 79,226 -0.34(-0.40%)
Nov 05, 2013 84.00 84.00 83.44 83.83 142,875 -0.28(-0.33%)
Nov 04, 2013 84.22 84.24 83.79 84.11 99,758 +0.17(+0.21%)
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.