Healthcare ETF Vanguard (NY: VHT )

284.83 -0.53 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 219.78 221.69 216.33 218.49 362,700 -1.30(-0.59%)
Jan 28, 2021 218.53 222.52 218.20 219.78 345,627 +2.97(+1.37%)
Jan 27, 2021 221.11 221.11 216.36 216.81 356,802 -6.75(-3.02%)
Jan 26, 2021 226.17 226.35 223.55 223.57 279,602 -1.75(-0.77%)
Jan 25, 2021 224.08 225.44 223.11 225.31 211,010 +1.80(+0.81%)
Jan 22, 2021 223.13 224.35 222.73 223.51 613,235 -0.33(-0.15%)
Jan 21, 2021 224.97 225.10 223.07 223.85 391,724 -0.98(-0.44%)
Jan 20, 2021 224.51 225.58 223.54 224.83 239,433 +0.96(+0.43%)
Jan 19, 2021 223.23 224.22 222.48 223.87 280,129 +2.26(+1.02%)
Jan 15, 2021 221.29 222.30 219.69 221.60 442,578 +0.05(+0.02%)
Jan 14, 2021 222.03 223.02 221.19 221.56 183,084 +0.18(+0.08%)
Jan 13, 2021 220.92 222.15 220.07 221.38 532,038 +0.54(+0.25%)
Jan 12, 2021 222.39 222.84 219.80 220.83 218,425 -1.64(-0.74%)
Jan 11, 2021 221.47 222.79 221.12 222.47 242,042 +1.14(+0.51%)
Jan 08, 2021 221.13 222.90 219.20 221.34 325,067 +0.91(+0.41%)
Jan 07, 2021 217.72 220.90 217.72 220.43 339,977 +3.41(+1.57%)
Jan 06, 2021 212.00 217.81 211.59 217.03 260,181 +3.39(+1.59%)
Jan 05, 2021 212.01 214.47 211.45 213.64 210,916 +1.31(+0.62%)
Jan 04, 2021 214.18 214.35 209.01 212.33 337,779 -1.10(-0.51%)
Dec 31, 2020 213.43 213.43 213.43 202,625 +1.50(+0.71%)
Dec 30, 2020 212.47 213.13 211.75 211.93 202,625 +0.31(+0.14%)
Dec 29, 2020 212.19 213.21 210.84 211.63 250,536 +0.33(+0.15%)
Dec 28, 2020 213.10 213.53 211.30 211.30 243,553 -0.63(-0.30%)
Dec 24, 2020 211.95 212.60 211.16 211.93 128,412 +0.30(+0.14%)
Dec 23, 2020 212.00 212.82 211.52 211.63 205,276 +0.28(+0.13%)
Dec 22, 2020 211.86 212.00 210.47 211.36 266,877 +0.01(+0.00%)
Dec 21, 2020 210.55 211.45 207.53 211.35 341,056 -1.51(-0.71%)
Dec 18, 2020 213.03 213.11 210.79 212.86 305,569 +0.33(+0.16%)
Dec 17, 2020 210.61 212.54 210.52 212.52 263,626 +2.57(+1.22%)
Dec 16, 2020 210.73 211.07 209.30 209.95 277,840 -0.75(-0.36%)
Dec 15, 2020 210.19 211.01 208.83 210.71 196,031 +2.08(+1.00%)
Dec 14, 2020 211.37 212.76 208.62 208.62 402,340 -0.90(-0.43%)
Dec 11, 2020 209.66 210.17 208.06 209.53 183,655 -0.66(-0.31%)
Dec 10, 2020 209.49 211.09 209.03 210.18 198,139 +0.37(+0.18%)
Dec 09, 2020 211.84 211.89 208.55 209.81 222,481 -1.23(-0.59%)
Dec 08, 2020 208.62 211.11 208.62 211.05 211,870 +2.09(+1.00%)
Dec 07, 2020 209.96 210.35 208.40 208.96 266,712 -1.11(-0.53%)
Dec 04, 2020 207.72 210.07 207.51 210.07 265,327 +2.68(+1.29%)
Dec 03, 2020 207.56 208.32 206.94 207.39 229,699 -0.01(-0.00%)
Dec 02, 2020 206.45 207.83 205.71 207.40 237,222 +1.01(+0.49%)
Dec 01, 2020 206.96 208.76 206.04 206.39 265,862 +1.48(+0.72%)
Nov 30, 2020 204.59 205.11 203.51 204.91 325,796 +0.63(+0.31%)
Nov 27, 2020 202.32 204.28 202.17 204.28 77,040 +2.74(+1.36%)
Nov 25, 2020 202.33 202.44 200.76 201.54 155,449 -0.43(-0.21%)
Nov 24, 2020 202.85 203.47 201.78 201.97 233,643 +0.21(+0.10%)
Nov 23, 2020 203.23 203.43 200.86 201.76 188,215 -0.46(-0.23%)
Nov 20, 2020 202.26 203.03 201.50 202.22 153,028 +0.20(+0.10%)
Nov 19, 2020 201.97 202.50 200.90 202.02 249,196 +0.18(+0.09%)
Nov 18, 2020 206.50 206.50 201.84 201.84 407,677 -3.97(-1.93%)
Nov 17, 2020 206.21 206.21 204.76 205.81 260,767 -1.22(-0.59%)
Nov 16, 2020 209.39 209.69 205.90 207.04 699,659 -0.31(-0.15%)
Nov 13, 2020 205.83 207.93 205.62 207.35 187,760 +2.76(+1.35%)
Nov 12, 2020 205.09 206.12 203.53 204.59 283,373 -0.74(-0.36%)
Nov 11, 2020 206.90 206.91 204.40 205.33 350,444 +0.04(+0.02%)
Nov 10, 2020 205.63 205.89 202.72 205.29 304,213 +0.55(+0.27%)
Nov 09, 2020 214.54 214.54 204.58 204.74 724,250 +1.66(+0.82%)
Nov 06, 2020 203.67 204.60 202.24 203.07 132,295 -0.66(-0.32%)
Nov 05, 2020 205.79 205.79 203.24 203.73 421,146 +0.85(+0.42%)
Nov 04, 2020 199.16 205.76 198.69 202.88 447,857 +8.56(+4.41%)
Nov 03, 2020 193.16 195.78 193.16 194.32 822,860 +3.27(+1.71%)
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.