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 (%)
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%)
Feb 01, 2021 220.15 221.05 218.79 219.71 211,352 +1.22(+0.56%)
Jan 29, 2021 219.78 221.69 216.33 218.49 362,700 -1.30(-0.59%)
Jan 28, 2021 218.53 222.52 218.20 219.78 345,627 +2.97(+1.37%)
Jan 27, 2021 221.11 221.11 216.36 216.81 356,802 -6.75(-3.02%)
Jan 26, 2021 226.17 226.35 223.55 223.57 279,602 -1.75(-0.77%)
Jan 25, 2021 224.08 225.44 223.11 225.31 211,010 +1.80(+0.81%)
Jan 22, 2021 223.13 224.35 222.73 223.51 613,235 -0.33(-0.15%)
Jan 21, 2021 224.97 225.10 223.07 223.85 391,724 -0.98(-0.44%)
Jan 20, 2021 224.51 225.58 223.54 224.83 239,433 +0.96(+0.43%)
Jan 19, 2021 223.23 224.22 222.48 223.87 280,129 +2.26(+1.02%)
Jan 15, 2021 221.29 222.30 219.69 221.60 442,578 +0.05(+0.02%)
Jan 14, 2021 222.03 223.02 221.19 221.56 183,084 +0.18(+0.08%)
Jan 13, 2021 220.92 222.15 220.07 221.38 532,038 +0.54(+0.25%)
Jan 12, 2021 222.39 222.84 219.80 220.83 218,425 -1.64(-0.74%)
Jan 11, 2021 221.47 222.79 221.12 222.47 242,042 +1.14(+0.51%)
Jan 08, 2021 221.13 222.90 219.20 221.34 325,067 +0.91(+0.41%)
Jan 07, 2021 217.72 220.90 217.72 220.43 339,977 +3.41(+1.57%)
Jan 06, 2021 212.00 217.81 211.59 217.03 260,181 +3.39(+1.59%)
Jan 05, 2021 212.01 214.47 211.45 213.64 210,916 +1.31(+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.