Healthcare ETF Vanguard (NY: VHT )

286.30 +1.47 (+0.51%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 44.59 45.33 44.31 45.14 71,127 +0.56(+1.25%)
Jan 30, 2008 45.16 45.40 44.58 44.58 76,376 -0.67(-1.48%)
Jan 29, 2008 45.39 45.39 45.17 45.25 57,866 +0.18(+0.40%)
Jan 28, 2008 44.73 45.09 44.42 45.07 117,188 +0.65(+1.47%)
Jan 25, 2008 45.50 45.50 44.12 44.42 89,816 -0.76(-1.69%)
Jan 24, 2008 45.48 45.48 44.95 45.18 84,500 -0.09(-0.19%)
Jan 23, 2008 44.68 46.16 43.81 45.27 348,787 -0.06(-0.14%)
Jan 22, 2008 44.24 45.83 22.62 45.33 226,744 -1.43(-3.06%)
Jan 21, 2008 47.60 47.60 46.57 46.76 0 +0.00(+0.00%)
Jan 18, 2008 47.60 47.60 46.57 46.76 152,103 -0.82(-1.72%)
Jan 17, 2008 48.48 48.48 47.51 47.58 158,734 -0.80(-1.66%)
Jan 16, 2008 47.93 48.86 47.93 48.38 161,214 +0.28(+0.59%)
Jan 15, 2008 48.42 48.50 47.98 48.10 172,591 -0.74(-1.51%)
Jan 14, 2008 49.07 49.07 48.60 48.84 146,164 -0.20(-0.40%)
Jan 11, 2008 48.78 49.17 48.78 49.03 105,864 -0.02(-0.03%)
Jan 10, 2008 48.69 49.16 48.57 49.05 248,882 +0.24(+0.50%)
Jan 09, 2008 48.26 48.88 48.26 48.81 119,650 +0.70(+1.45%)
Jan 08, 2008 47.90 48.88 47.90 48.11 183,608 +0.27(+0.56%)
Jan 07, 2008 47.34 47.90 47.34 47.84 154,088 +0.87(+1.86%)
Jan 04, 2008 47.43 47.43 46.97 46.97 40,208 -0.50(-1.06%)
Jan 03, 2008 47.63 47.65 47.33 47.47 51,049 +0.20(+0.43%)
Jan 02, 2008 47.19 47.86 47.06 47.26 320,265 -0.38(-0.79%)
Jan 01, 2008 48.19 48.19 47.60 47.64 29,500 +0.00(+0.00%)
Dec 31, 2007 48.19 48.19 47.60 47.64 29,500 -0.33(-0.69%)
Dec 28, 2007 48.49 48.49 47.85 47.97 73,165 -0.07(-0.15%)
Dec 27, 2007 48.47 48.47 48.03 48.04 38,553 -0.59(-1.21%)
Dec 26, 2007 48.51 48.70 48.37 48.63 48,733 -0.01(-0.02%)
Dec 24, 2007 48.60 48.65 48.46 48.64 27,992 +0.04(+0.08%)
Dec 21, 2007 48.43 48.60 48.32 48.60 35,881 +0.60(+1.24%)
Dec 20, 2007 47.56 48.00 47.56 48.00 19,039 +0.28(+0.58%)
Dec 19, 2007 48.37 48.37 47.48 47.73 101,156 -0.18(-0.38%)
Dec 18, 2007 47.96 48.00 47.50 47.91 30,206 +0.39(+0.81%)
Dec 17, 2007 48.03 48.03 47.46 47.52 28,798 -0.61(-1.26%)
Dec 14, 2007 48.22 48.45 48.11 48.13 59,675 -1.13(-2.30%)
Dec 13, 2007 48.60 49.26 48.60 49.26 42,191 -0.07(-0.14%)
Dec 12, 2007 50.29 50.29 48.95 49.33 60,496 +0.03(+0.06%)
Dec 11, 2007 50.10 50.10 49.23 49.30 53,769 -0.68(-1.37%)
Dec 10, 2007 50.23 50.23 49.75 49.98 46,188 +0.14(+0.28%)
Dec 07, 2007 49.98 49.98 49.72 49.84 64,892 +0.03(+0.06%)
Dec 06, 2007 49.47 49.88 49.42 49.81 32,741 +0.28(+0.56%)
Dec 05, 2007 49.28 49.54 49.28 49.54 38,044 +0.60(+1.22%)
Dec 04, 2007 48.98 49.32 48.73 48.94 32,296 -0.24(-0.50%)
Dec 03, 2007 49.72 49.72 49.04 49.18 31,027 -0.27(-0.54%)
Nov 30, 2007 49.93 49.93 49.35 49.45 20,485 +0.11(+0.22%)
Nov 29, 2007 48.34 49.45 48.34 49.34 21,090 +0.09(+0.18%)
Nov 28, 2007 48.79 49.25 48.33 49.25 58,189 +0.90(+1.85%)
Nov 27, 2007 47.27 48.37 47.27 48.36 26,275 +0.99(+2.09%)
Nov 26, 2007 48.26 48.26 47.37 47.37 27,505 -0.46(-0.95%)
Nov 23, 2007 47.86 47.88 47.60 47.82 18,169 +0.53(+1.11%)
Nov 21, 2007 47.79 47.79 47.21 47.30 27,992 -0.90(-1.86%)
Nov 20, 2007 48.11 48.37 47.63 48.19 19,849 +0.24(+0.51%)
Nov 19, 2007 48.46 48.46 47.87 47.95 43,467 -0.41(-0.84%)
Nov 16, 2007 48.44 48.44 47.99 48.36 18,449 +0.23(+0.47%)
Nov 15, 2007 47.81 49.01 47.81 48.13 320,317 -0.11(-0.23%)
Nov 14, 2007 48.46 48.61 48.24 48.24 26,743 -0.06(-0.13%)
Nov 13, 2007 47.56 48.36 47.56 48.30 22,813 +0.72(+1.50%)
Nov 12, 2007 47.69 48.18 47.59 47.59 33,226 +0.02(+0.05%)
Nov 09, 2007 47.37 48.09 47.37 47.56 28,018 -0.28(-0.58%)
Nov 08, 2007 47.66 47.84 47.32 47.84 59,096 +0.29(+0.62%)
Nov 07, 2007 47.70 48.26 47.51 47.55 41,881 -0.89(-1.83%)
Nov 06, 2007 48.20 48.44 47.92 48.44 33,591 +0.16(+0.33%)
Nov 05, 2007 48.00 48.45 48.00 48.28 27,307 -0.08(-0.16%)
Nov 02, 2007 48.44 48.53 48.12 48.36 21,121 -0.06(-0.12%)
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.