Healthcare ETF Vanguard (NY: VHT )

232.30 USD +0.05 (+0.02%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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.