Healthcare ETF Vanguard (NY: VHT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021	231.97	233.03	230.29	232.30	422,200	+0.05(+0.02%)
Jan 14, 2021	232.75	233.78	231.87	232.25	174,655	+0.19(+0.08%)
Jan 13, 2021	231.58	232.87	230.69	232.06	507,541	+0.57(+0.25%)
Jan 12, 2021	233.12	233.60	230.41	231.49	208,368	-1.72(-0.74%)
Jan 11, 2021	232.16	233.54	231.79	233.21	230,898	+1.19(+0.51%)
Jan 08, 2021	231.80	233.66	229.78	232.02	310,100	+0.95(+0.41%)
Jan 07, 2021	228.23	231.56	228.23	231.07	324,324	+3.57(+1.57%)
Jan 06, 2021	222.23	228.32	221.80	227.50	248,202	+3.55(+1.59%)
Jan 05, 2021	222.24	224.82	221.66	223.95	201,205	+1.37(+0.62%)
Jan 04, 2021	224.52	224.70	219.10	222.58	322,227	-1.15(-0.51%)
Dec 31, 2020		223.73	223.73	223.73	193,296	+1.57(+0.71%)
Dec 30, 2020	222.73	223.42	221.97	222.16	193,296	+0.32(+0.14%)
Dec 29, 2020	222.43	223.50	221.02	221.84	239,001	+0.34(+0.15%)
Dec 28, 2020	223.39	223.84	221.50	221.50	232,339	-0.66(-0.30%)
Dec 24, 2020	222.18	222.87	221.35	222.16	122,500	+0.31(+0.14%)
Dec 23, 2020	222.23	223.09	221.73	221.85	195,825	+0.29(+0.13%)
Dec 22, 2020	222.09	222.23	220.63	221.56	254,589	+0.01(+0.00%)
Dec 21, 2020	220.71	221.66	217.55	221.55	325,353	-1.58(-0.71%)
Dec 18, 2020	223.31	223.40	220.97	223.13	291,500	+0.35(+0.16%)
Dec 17, 2020	220.78	222.80	220.68	222.78	251,488	+1.81(+0.82%)
Dec 16, 2020	221.79	222.14	220.29	220.97	263,990	-0.79(-0.36%)
Dec 15, 2020	221.22	222.08	219.79	221.76	186,259	+2.19(+1.00%)
Dec 14, 2020	222.46	223.92	219.57	219.57	382,283	-0.95(-0.43%)
Dec 11, 2020	220.66	221.20	218.98	220.52	174,500	-0.69(-0.31%)
Dec 10, 2020	220.48	222.17	220.00	221.21	188,262	+0.39(+0.18%)
Dec 09, 2020	222.96	223.01	219.49	220.82	211,390	-1.30(-0.59%)
Dec 08, 2020	219.57	222.19	219.57	222.12	201,308	+2.20(+1.00%)
Dec 07, 2020	220.98	221.39	219.34	219.92	253,416	-1.17(-0.53%)
Dec 04, 2020	218.62	221.09	218.40	221.09	252,100	+2.82(+1.29%)
Dec 03, 2020	218.45	219.25	217.80	218.27	218,249	-0.01(-0.00%)
Dec 02, 2020	217.28	218.73	216.50	218.28	225,397	+1.06(+0.49%)
Dec 01, 2020	217.82	219.71	216.85	217.22	252,609	+1.56(+0.72%)
Nov 30, 2020	215.33	215.88	214.18	215.66	309,555	+0.66(+0.31%)
Nov 27, 2020	212.94	215.00	212.78	215.00	73,200	+2.88(+1.36%)
Nov 25, 2020	212.95	213.06	211.29	212.12	147,700	-0.45(-0.21%)
Nov 24, 2020	213.49	214.15	212.37	212.57	221,996	+0.22(+0.10%)
Nov 23, 2020	213.89	214.10	211.40	212.35	178,833	-0.48(-0.23%)
Nov 20, 2020	212.87	213.68	212.07	212.83	145,400	+0.21(+0.10%)
Nov 19, 2020	212.57	213.13	211.44	212.62	236,774	+0.19(+0.09%)
Nov 18, 2020	217.33	217.33	212.43	212.43	387,354	-4.18(-1.93%)
Nov 17, 2020	217.03	217.03	215.50	216.61	247,768	-1.29(-0.59%)
Nov 16, 2020	220.38	220.69	216.70	217.90	664,780	-0.33(-0.15%)
Nov 13, 2020	216.63	218.84	216.40	218.23	178,400	+2.91(+1.35%)
Nov 12, 2020	215.85	216.94	214.21	215.32	269,247	-0.78(-0.36%)
Nov 11, 2020	217.75	217.77	215.12	216.10	332,974	+0.04(+0.02%)
Nov 10, 2020	216.42	216.69	213.36	216.06	289,048	+0.58(+0.27%)
Nov 09, 2020	225.80	225.80	215.31	215.48	688,145	+1.75(+0.82%)
Nov 06, 2020	214.36	215.34	212.85	213.73	125,700	-0.69(-0.32%)
Nov 05, 2020	216.59	216.59	213.90	214.42	400,152	+0.89(+0.42%)
Nov 04, 2020	209.61	216.56	209.11	213.53	425,531	+9.01(+4.41%)
Nov 03, 2020	203.30	206.05	203.30	204.52	781,839	+3.44(+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.