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 30, 2015 112.94 113.29 111.39 111.58 265,941 -1.67(-1.47%)
Jan 29, 2015 112.48 113.35 111.45 113.25 311,706 +0.97(+0.86%)
Jan 28, 2015 114.44 114.55 112.14 112.28 379,230 -1.69(-1.49%)
Jan 27, 2015 113.61 114.73 113.37 113.97 400,870 -0.68(-0.59%)
Jan 26, 2015 114.02 114.69 113.33 114.65 368,643 +0.73(+0.64%)
Jan 23, 2015 114.21 114.37 113.72 113.92 375,327 -0.44(-0.38%)
Jan 22, 2015 113.48 114.36 111.79 114.36 324,464 +1.47(+1.30%)
Jan 21, 2015 112.81 113.51 112.25 112.89 285,040 -0.03(-0.02%)
Jan 20, 2015 113.09 113.32 111.55 112.92 433,591 +0.03(+0.02%)
Jan 16, 2015 110.71 113.01 110.69 112.89 283,351 +2.10(+1.89%)
Jan 15, 2015 112.50 112.72 110.72 110.79 338,000 -1.41(-1.26%)
Jan 14, 2015 111.12 112.36 110.73 112.21 466,893 -0.08(-0.07%)
Jan 13, 2015 113.47 114.30 111.32 112.29 348,494 -0.35(-0.31%)
Jan 12, 2015 113.47 113.84 112.36 112.64 387,778 -0.05(-0.05%)
Jan 09, 2015 113.90 113.90 112.20 112.69 384,554 -0.78(-0.69%)
Jan 08, 2015 112.91 113.58 112.53 113.47 533,725 +1.94(+1.74%)
Jan 07, 2015 109.86 111.53 109.86 111.53 410,445 +2.61(+2.40%)
Jan 06, 2015 109.82 110.58 108.21 108.91 606,388 -0.52(-0.48%)
Jan 05, 2015 109.95 110.36 109.29 109.44 417,235 -0.54(-0.49%)
Jan 02, 2015 110.15 111.21 109.52 109.98 325,727 +0.25(+0.23%)
Dec 31, 2014 110.96 109.73 109.73 109.73 218,386 -0.94(-0.84%)
Dec 30, 2014 111.13 111.21 110.61 110.66 281,336 -0.52(-0.46%)
Dec 29, 2014 110.91 111.26 110.57 111.18 233,915 +0.32(+0.29%)
Dec 26, 2014 110.36 111.06 110.36 110.85 269,298 +0.87(+0.79%)
Dec 24, 2014 109.14 109.98 109.98 109.98 199,271 +0.77(+0.70%)
Dec 23, 2014 112.31 112.31 108.59 109.21 701,854 -2.53(-2.27%)
Dec 22, 2014 112.17 112.27 111.14 111.74 376,770 -1.09(-0.97%)
Dec 19, 2014 112.51 113.32 111.96 112.84 455,955 +0.63(+0.56%)
Dec 18, 2014 111.39 112.23 110.43 112.21 680,257 +1.76(+1.59%)
Dec 17, 2014 108.47 110.62 108.16 110.45 360,031 +2.29(+2.12%)
Dec 16, 2014 108.82 110.69 108.07 108.16 627,166 -1.18(-1.08%)
Dec 15, 2014 111.17 111.17 108.87 109.34 695,629 -1.15(-1.04%)
Dec 12, 2014 111.48 112.09 110.46 110.50 475,549 -1.65(-1.47%)
Dec 11, 2014 111.98 113.39 111.88 112.15 454,667 +0.41(+0.37%)
Dec 10, 2014 113.46 113.51 111.67 111.73 320,246 -1.87(-1.65%)
Dec 09, 2014 112.79 113.69 111.94 113.61 359,691 -0.18(-0.16%)
Dec 08, 2014 113.34 114.54 112.53 113.79 403,227 +0.41(+0.36%)
Dec 05, 2014 112.66 113.38 112.56 113.38 359,317 +0.86(+0.77%)
Dec 04, 2014 112.63 113.09 112.10 112.51 335,214 -0.16(-0.14%)
Dec 03, 2014 112.60 112.73 112.13 112.67 362,029 +0.27(+0.24%)
Dec 02, 2014 111.51 112.58 111.51 112.40 402,787 +1.21(+1.09%)
Dec 01, 2014 111.23 112.02 110.98 111.19 400,757 -0.45(-0.41%)
Nov 28, 2014 111.52 112.37 111.45 111.64 245,708 +0.52(+0.46%)
Nov 26, 2014 110.42 111.12 111.12 111.12 254,669 +0.77(+0.70%)
Nov 25, 2014 110.74 110.74 109.92 110.36 437,706 +0.08(+0.07%)
Nov 24, 2014 109.85 110.29 109.79 110.28 521,388 +0.78(+0.71%)
Nov 21, 2014 110.27 110.30 109.28 109.50 440,701 +0.45(+0.41%)
Nov 20, 2014 108.83 109.38 108.54 109.05 219,322 -0.26(-0.24%)
Nov 19, 2014 109.89 109.89 109.11 109.31 307,372 -0.62(-0.56%)
Nov 18, 2014 108.35 110.00 108.22 109.94 350,688 +1.76(+1.62%)
Nov 17, 2014 107.51 108.53 107.51 108.18 431,251 +0.49(+0.45%)
Nov 14, 2014 108.61 108.61 107.34 107.69 304,257 -0.99(-0.91%)
Nov 13, 2014 108.91 109.37 108.21 108.68 281,963 -0.13(-0.12%)
Nov 12, 2014 108.49 108.94 108.28 108.81 261,139 -0.04(-0.04%)
Nov 11, 2014 108.59 109.23 108.41 108.85 450,660 +0.38(+0.35%)
Nov 10, 2014 107.58 108.47 107.23 108.47 337,632 +1.10(+1.03%)
Nov 07, 2014 108.57 108.59 106.99 107.37 339,422 -1.18(-1.09%)
Nov 06, 2014 108.03 108.69 108.03 108.55 420,108 +0.72(+0.66%)
Nov 05, 2014 108.99 109.04 107.62 107.83 403,495 -0.31(-0.29%)
Nov 04, 2014 108.12 108.45 107.46 108.14 334,768 -0.05(-0.05%)
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.