Healthcare ETF Vanguard (NY: VHT )

284.83 -0.53 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 227.82 229.04 227.43 227.90 311,816 -0.59(-0.26%)
Apr 29, 2021 230.13 230.13 227.36 228.50 228,472 -1.44(-0.63%)
Apr 28, 2021 229.90 230.51 229.31 229.94 260,482 -0.47(-0.20%)
Apr 27, 2021 231.33 231.33 230.08 230.41 144,858 -1.26(-0.54%)
Apr 26, 2021 231.51 232.03 230.45 231.67 289,048 +0.33(+0.14%)
Apr 23, 2021 229.68 231.94 229.60 231.34 188,887 +1.77(+0.77%)
Apr 22, 2021 230.47 231.51 228.90 229.57 369,712 -0.90(-0.39%)
Apr 21, 2021 227.72 230.56 227.72 230.47 280,732 +3.21(+1.41%)
Apr 20, 2021 225.97 227.71 225.78 227.25 413,816 +0.63(+0.28%)
Apr 19, 2021 226.92 227.21 225.88 226.62 221,620 -0.86(-0.38%)
Apr 16, 2021 227.29 227.65 226.10 227.48 204,985 +1.02(+0.45%)
Apr 15, 2021 223.48 226.78 223.48 226.46 655,436 +4.11(+1.85%)
Apr 14, 2021 222.18 223.71 222.15 222.34 209,263 +0.15(+0.07%)
Apr 13, 2021 220.42 222.35 220.27 222.19 193,765 +1.77(+0.80%)
Apr 12, 2021 220.57 220.99 219.55 220.42 124,920 -0.04(-0.02%)
Apr 09, 2021 218.97 220.76 218.88 220.46 129,827 +1.57(+0.72%)
Apr 08, 2021 218.97 219.71 218.54 218.89 138,940 +0.82(+0.38%)
Apr 07, 2021 219.21 219.47 217.61 218.07 153,572 -1.27(-0.58%)
Apr 06, 2021 220.11 221.15 218.96 219.34 149,309 -0.59(-0.27%)
Apr 05, 2021 219.95 220.49 219.27 219.93 257,435 +1.22(+0.56%)
Apr 01, 2021 219.85 219.95 218.20 218.72 217,843 -0.12(-0.05%)
Mar 31, 2021 218.01 219.81 217.41 218.83 208,630 +1.91(+0.88%)
Mar 30, 2021 217.81 217.92 216.51 216.92 168,640 -1.51(-0.69%)
Mar 29, 2021 218.06 219.24 216.82 218.43 286,500 +0.04(+0.02%)
Mar 26, 2021 215.94 218.50 214.96 218.39 188,260 +3.43(+1.60%)
Mar 25, 2021 214.05 215.51 211.62 214.96 203,854 +0.73(+0.34%)
Mar 24, 2021 216.12 216.62 214.12 214.23 190,027 -1.47(-0.68%)
Mar 23, 2021 218.60 218.61 215.01 215.70 214,110 -3.08(-1.41%)
Mar 22, 2021 216.81 219.19 216.40 218.78 183,983 +1.83(+0.84%)
Mar 19, 2021 216.19 217.88 214.83 216.95 294,667 +1.44(+0.67%)
Mar 18, 2021 216.10 218.16 215.29 215.51 146,349 -1.69(-0.78%)
Mar 17, 2021 216.71 217.98 215.47 217.20 232,659 -0.46(-0.21%)
Mar 16, 2021 218.98 219.00 216.82 217.66 201,420 -0.53(-0.24%)
Mar 15, 2021 216.80 218.44 216.42 218.19 256,435 +1.47(+0.68%)
Mar 12, 2021 215.92 216.91 214.84 216.72 546,880 +0.37(+0.17%)
Mar 11, 2021 215.16 217.01 214.90 216.35 227,134 +2.58(+1.21%)
Mar 10, 2021 215.16 215.99 213.60 213.77 264,888 +0.46(+0.21%)
Mar 09, 2021 212.75 216.35 212.75 213.31 191,677 +2.72(+1.29%)
Mar 08, 2021 212.69 214.39 210.59 210.59 184,657 -1.48(-0.70%)
Mar 05, 2021 209.54 212.72 206.32 212.07 285,442 +3.91(+1.88%)
Mar 04, 2021 211.78 212.56 206.29 208.16 637,630 -3.90(-1.84%)
Mar 03, 2021 215.98 215.98 212.06 212.06 204,395 -4.21(-1.95%)
Mar 02, 2021 217.86 218.05 216.13 216.27 237,788 -1.33(-0.61%)
Mar 01, 2021 216.51 218.49 216.51 217.60 203,872 +3.32(+1.55%)
Feb 26, 2021 216.67 216.72 213.09 214.28 202,629 -1.41(-0.65%)
Feb 25, 2021 218.78 219.31 214.56 215.69 209,855 -3.28(-1.50%)
Feb 24, 2021 217.80 220.08 216.82 218.97 228,535 +1.75(+0.80%)
Feb 23, 2021 217.08 218.05 215.40 217.22 226,471 -0.78(-0.36%)
Feb 22, 2021 219.18 219.18 217.25 218.01 243,089 -2.02(-0.92%)
Feb 19, 2021 222.06 222.06 219.79 220.03 160,070 -1.30(-0.59%)
Feb 18, 2021 222.34 222.34 220.47 221.33 162,686 -1.89(-0.85%)
Feb 17, 2021 222.28 223.49 221.77 223.22 339,625 +0.21(+0.09%)
Feb 16, 2021 226.09 226.28 222.32 223.01 435,870 -2.88(-1.28%)
Feb 12, 2021 223.99 225.92 223.45 225.89 287,015 +1.50(+0.67%)
Feb 11, 2021 224.75 224.95 223.12 224.39 193,206 +0.39(+0.18%)
Feb 10, 2021 225.06 225.64 222.84 224.00 235,770 +0.22(+0.10%)
Feb 09, 2021 223.80 224.28 223.51 223.78 191,793 +0.15(+0.07%)
Feb 08, 2021 223.48 223.93 222.88 223.63 223,028 +1.34(+0.60%)
Feb 05, 2021 222.51 222.93 221.51 222.29 307,142 +1.06(+0.48%)
Feb 04, 2021 220.16 221.89 219.61 221.23 196,164 +1.52(+0.69%)
Feb 03, 2021 221.28 221.32 219.12 219.72 175,546 -1.41(-0.64%)
Feb 02, 2021 221.73 222.75 221.13 221.13 170,516 +1.42(+0.65%)
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.