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 31, 2019 154.54 157.18 154.54 156.84 429,357 +1.99(+1.29%)
Jan 30, 2019 153.29 155.27 152.91 154.84 525,870 +2.25(+1.47%)
Jan 29, 2019 151.88 152.81 151.55 152.59 471,987 +0.54(+0.36%)
Jan 28, 2019 153.02 153.26 151.41 152.05 329,363 -1.93(-1.25%)
Jan 25, 2019 154.09 154.41 153.34 153.98 308,399 +0.64(+0.41%)
Jan 24, 2019 154.25 154.42 152.76 153.34 164,016 -1.10(-0.71%)
Jan 23, 2019 155.02 155.55 152.85 154.44 216,544 -0.01(-0.01%)
Jan 22, 2019 154.57 154.87 153.39 154.45 408,141 -1.22(-0.78%)
Jan 18, 2019 155.06 155.70 153.85 155.66 339,424 +1.73(+1.13%)
Jan 17, 2019 152.19 154.59 152.19 153.93 225,287 +1.42(+0.93%)
Jan 16, 2019 152.95 153.88 152.51 152.51 311,134 -0.30(-0.20%)
Jan 15, 2019 150.33 152.82 150.26 152.82 265,252 +2.78(+1.85%)
Jan 14, 2019 150.80 152.06 150.02 150.04 227,519 -1.73(-1.14%)
Jan 11, 2019 150.84 151.82 150.48 151.77 289,524 +0.37(+0.24%)
Jan 10, 2019 150.04 151.48 149.48 151.41 325,828 +0.59(+0.39%)
Jan 09, 2019 150.77 151.70 150.38 150.82 766,820 +0.59(+0.39%)
Jan 08, 2019 150.05 150.49 148.22 150.23 586,765 +1.59(+1.07%)
Jan 07, 2019 147.86 149.93 147.58 148.63 397,690 +1.31(+0.89%)
Jan 04, 2019 144.64 148.21 144.64 147.32 355,912 +4.55(+3.18%)
Jan 03, 2019 146.02 146.27 142.56 142.78 398,041 -3.30(-2.26%)
Jan 02, 2019 145.83 147.00 144.34 146.08 374,440 -1.97(-1.33%)
Dec 31, 2018 146.75 148.18 146.62 148.05 525,245 +2.17(+1.48%)
Dec 28, 2018 146.56 147.96 145.19 145.88 516,675 +0.19(+0.13%)
Dec 27, 2018 142.70 145.69 140.44 145.69 873,190 +1.35(+0.93%)
Dec 26, 2018 138.27 144.35 137.91 144.34 573,773 +6.39(+4.63%)
Dec 24, 2018 139.82 140.68 137.86 137.96 381,187 -3.08(-2.18%)
Dec 21, 2018 143.46 145.39 140.81 141.03 701,194 -2.45(-1.71%)
Dec 20, 2018 144.88 145.47 142.20 143.49 938,336 -2.07(-1.42%)
Dec 19, 2018 148.19 149.47 144.30 145.56 498,310 -2.20(-1.49%)
Dec 18, 2018 150.47 150.63 146.38 147.76 616,371 -1.22(-0.82%)
Dec 17, 2018 150.91 152.03 148.10 148.98 1,969,725 -3.36(-2.20%)
Dec 14, 2018 155.72 156.31 151.87 152.34 421,541 -5.00(-3.18%)
Dec 13, 2018 158.14 158.87 156.40 157.33 237,455 -0.34(-0.22%)
Dec 12, 2018 158.05 159.71 157.64 157.68 555,225 +1.40(+0.89%)
Dec 11, 2018 157.49 158.11 155.10 156.28 416,617 +0.46(+0.30%)
Dec 10, 2018 155.10 156.28 152.06 155.82 318,869 +0.57(+0.37%)
Dec 07, 2018 158.86 159.16 154.44 155.25 284,378 -4.03(-2.53%)
Dec 06, 2018 157.94 159.28 154.59 159.28 453,674 -0.59(-0.37%)
Dec 04, 2018 164.00 164.80 159.64 159.87 393,688 -4.17(-2.54%)
Dec 03, 2018 164.51 164.55 163.03 164.04 455,075 +1.10(+0.68%)
Nov 30, 2018 161.39 163.04 161.07 162.94 330,541 +1.63(+1.01%)
Nov 29, 2018 160.34 162.30 160.25 161.31 410,879 +0.50(+0.31%)
Nov 28, 2018 157.79 160.82 157.52 160.81 359,760 +4.00(+2.55%)
Nov 27, 2018 155.10 156.83 154.39 156.81 249,548 +1.14(+0.73%)
Nov 26, 2018 155.46 156.02 154.75 155.67 244,885 +1.71(+1.11%)
Nov 23, 2018 152.80 155.03 152.76 153.96 80,893 +0.26(+0.17%)
Nov 21, 2018 153.70 153.70 153.70 0 -0.38(-0.24%)
Nov 20, 2018 154.31 155.79 153.80 154.08 261,352 -1.60(-1.03%)
Nov 19, 2018 158.03 158.51 154.99 155.68 246,045 -2.42(-1.53%)
Nov 16, 2018 156.03 158.69 155.31 158.09 326,621 +1.50(+0.96%)
Nov 15, 2018 153.82 156.66 152.44 156.59 370,203 +1.76(+1.14%)
Nov 14, 2018 157.42 157.42 154.10 154.83 287,001 -1.52(-0.97%)
Nov 13, 2018 157.90 158.60 155.95 156.35 261,225 -1.05(-0.67%)
Nov 12, 2018 159.85 159.85 157.14 157.39 204,606 -2.56(-1.60%)
Nov 09, 2018 160.41 160.77 159.20 159.96 245,946 -1.01(-0.63%)
Nov 08, 2018 160.93 161.56 160.38 160.97 305,115 +0.03(+0.02%)
Nov 07, 2018 157.75 161.05 157.60 160.94 397,436 +4.52(+2.89%)
Nov 06, 2018 155.60 156.67 154.86 156.42 162,212 +0.62(+0.39%)
Nov 05, 2018 154.92 156.37 154.92 155.80 221,896 +1.15(+0.74%)
Nov 02, 2018 156.93 157.28 153.61 154.66 291,455 -0.96(-0.62%)
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.