Healthcare ETF Vanguard (NY: VHT )

284.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 258.43 259.35 257.21 257.32 135,057 -1.05(-0.41%)
Dec 30, 2021 258.19 259.55 258.18 258.38 167,867 +0.87(+0.34%)
Dec 29, 2021 256.48 258.22 256.35 257.51 205,971 +0.97(+0.38%)
Dec 28, 2021 257.70 258.35 256.09 256.54 170,952 -1.03(-0.40%)
Dec 27, 2021 256.29 257.58 255.69 257.58 164,122 +1.80(+0.70%)
Dec 23, 2021 254.99 256.52 254.50 255.78 244,175 +1.16(+0.46%)
Dec 22, 2021 251.55 254.69 251.35 254.62 325,555 +2.71(+1.07%)
Dec 21, 2021 251.20 251.97 249.00 251.92 304,371 +1.73(+0.69%)
Dec 20, 2021 251.40 251.40 247.87 250.19 301,540 -1.56(-0.62%)
Dec 17, 2021 250.60 253.54 249.60 251.74 303,005 +0.07(+0.03%)
Dec 16, 2021 252.08 253.71 251.03 251.68 215,039 +0.05(+0.02%)
Dec 15, 2021 246.68 251.63 246.49 251.63 249,723 +5.48(+2.23%)
Dec 14, 2021 246.28 247.28 244.81 246.15 161,683 -1.19(-0.48%)
Dec 13, 2021 245.32 248.03 245.28 247.34 698,540 +2.19(+0.89%)
Dec 10, 2021 244.33 246.07 244.01 245.16 160,395 +0.34(+0.14%)
Dec 09, 2021 245.36 246.40 244.78 244.82 225,040 -0.87(-0.35%)
Dec 08, 2021 244.44 245.88 243.12 245.69 201,761 +2.05(+0.84%)
Dec 07, 2021 241.60 243.96 241.60 243.64 156,506 +4.06(+1.70%)
Dec 06, 2021 238.82 240.18 237.74 239.57 156,369 +1.44(+0.61%)
Dec 03, 2021 240.74 241.32 236.32 238.13 209,973 -0.76(-0.32%)
Dec 02, 2021 237.61 239.88 236.48 238.89 461,122 +1.15(+0.48%)
Dec 01, 2021 240.55 242.97 237.64 237.74 651,699 -1.21(-0.51%)
Nov 30, 2021 242.36 243.29 238.73 238.96 302,659 -4.30(-1.77%)
Nov 29, 2021 245.03 245.35 243.24 243.26 233,782 -0.01(-0.00%)
Nov 26, 2021 245.20 246.59 242.42 243.27 118,911 -1.59(-0.65%)
Nov 24, 2021 243.99 244.96 243.04 244.86 231,254 +0.18(+0.07%)
Nov 23, 2021 243.87 244.84 242.56 244.68 138,089 -0.18(-0.07%)
Nov 22, 2021 246.97 247.18 244.86 244.86 398,641 -1.40(-0.57%)
Nov 19, 2021 248.39 249.22 246.26 246.26 770,062 -1.53(-0.62%)
Nov 18, 2021 248.85 247.94 247.70 247.79 109,249 -0.59(-0.24%)
Nov 17, 2021 248.68 249.38 247.89 248.37 99,856 -0.04(-0.02%)
Nov 16, 2021 247.16 249.42 246.70 248.41 109,372 +1.07(+0.43%)
Nov 15, 2021 249.59 249.59 247.06 247.34 145,108 -1.59(-0.64%)
Nov 12, 2021 249.53 249.53 247.71 248.93 256,345 +0.91(+0.37%)
Nov 11, 2021 248.73 248.73 247.26 248.02 107,727 -0.52(-0.21%)
Nov 10, 2021 248.48 248.54 139,180 -0.23(-0.09%)
Nov 09, 2021 249.94 250.06 248.30 248.77 125,784 -1.30(-0.52%)
Nov 08, 2021 248.88 250.20 248.38 250.07 254,858 +1.19(+0.48%)
Nov 05, 2021 249.85 250.45 246.93 248.88 254,067 -2.28(-0.91%)
Nov 04, 2021 252.50 252.50 249.78 251.17 159,320 -1.50(-0.59%)
Nov 03, 2021 250.57 252.81 249.86 252.67 143,435 +1.87(+0.74%)
Nov 02, 2021 250.01 251.78 248.11 250.80 197,834 +1.51(+0.61%)
Nov 01, 2021 249.40 249.85 248.49 249.29 207,307 +0.44(+0.18%)
Oct 29, 2021 246.60 248.99 245.52 248.85 128,603 +1.97(+0.80%)
Oct 28, 2021 244.84 247.27 244.67 246.87 224,178 +2.55(+1.04%)
Oct 27, 2021 247.06 247.06 244.28 244.32 123,092 -2.34(-0.95%)
Oct 26, 2021 246.25 247.23 246.66 268,511 +1.18(+0.48%)
Oct 25, 2021 245.48 245.81 243.81 245.48 136,050 +0.25(+0.10%)
Oct 22, 2021 244.51 245.38 243.82 245.23 129,839 +0.50(+0.20%)
Oct 21, 2021 244.03 244.72 242.61 244.72 237,662 +1.35(+0.55%)
Oct 20, 2021 241.78 243.84 241.68 243.38 138,605 +2.98(+1.24%)
Oct 19, 2021 238.71 241.13 238.35 240.40 189,225 +3.06(+1.29%)
Oct 18, 2021 238.27 238.32 236.56 237.34 152,491 -1.87(-0.78%)
Oct 15, 2021 239.74 240.35 239.03 239.21 110,366 +0.91(+0.38%)
Oct 14, 2021 237.44 239.20 237.32 238.30 134,325 +3.41(+1.45%)
Oct 13, 2021 235.10 235.60 233.78 234.89 101,404 +0.24(+0.10%)
Oct 12, 2021 236.02 236.22 233.94 234.65 345,617 -0.67(-0.29%)
Oct 11, 2021 236.84 238.03 235.26 235.33 143,936 -1.66(-0.70%)
Oct 08, 2021 238.97 239.03 236.80 236.98 154,519 -1.35(-0.57%)
Oct 07, 2021 236.86 240.06 236.86 238.33 295,622 +2.85(+1.21%)
Oct 06, 2021 234.44 235.48 232.82 235.48 265,446 -0.36(-0.15%)
Oct 05, 2021 235.18 238.28 235.18 235.84 181,986 +1.07(+0.46%)
Oct 04, 2021 238.04 238.32 233.46 234.77 281,841 -3.72(-1.56%)
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.