Healthcare ETF Vanguard (NY: VHT )

285.07 -1.38 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 124.10 124.37 123.91 124.08 128,006 -0.26(-0.21%)
Mar 30, 2017 124.41 124.64 123.91 124.34 148,340 +0.08(+0.07%)
Mar 29, 2017 124.41 124.65 124.08 124.26 227,264 +0.09(+0.07%)
Mar 28, 2017 124.15 124.37 123.55 124.17 320,311 +0.05(+0.04%)
Mar 27, 2017 122.84 124.33 122.45 124.11 264,131 +0.43(+0.35%)
Mar 24, 2017 123.52 124.12 123.16 123.68 180,367 +0.29(+0.24%)
Mar 23, 2017 123.65 124.31 123.24 123.39 160,999 -0.48(-0.38%)
Mar 22, 2017 123.70 123.98 123.09 123.87 147,725 +0.22(+0.18%)
Mar 21, 2017 125.42 125.63 123.47 123.64 285,077 -1.39(-1.11%)
Mar 20, 2017 125.36 125.45 124.75 125.03 121,871 -0.09(-0.07%)
Mar 17, 2017 125.70 125.70 125.07 125.12 171,444 -0.70(-0.56%)
Mar 16, 2017 127.01 127.01 125.31 125.82 498,409 -1.03(-0.81%)
Mar 15, 2017 125.38 127.14 125.37 126.86 146,283 +1.53(+1.22%)
Mar 14, 2017 125.36 125.81 125.11 125.33 397,471 -0.56(-0.45%)
Mar 13, 2017 125.87 125.99 125.27 125.89 343,105 +0.05(+0.04%)
Mar 10, 2017 125.97 126.02 125.34 125.85 164,123 +0.35(+0.28%)
Mar 09, 2017 124.76 125.55 124.75 125.50 150,080 +0.76(+0.61%)
Mar 08, 2017 124.26 125.24 124.26 124.74 186,574 +0.47(+0.38%)
Mar 07, 2017 124.28 124.86 123.89 124.27 380,448 -0.97(-0.77%)
Mar 06, 2017 125.42 125.58 124.75 125.24 179,798 -0.66(-0.53%)
Mar 03, 2017 125.22 125.90 125.09 125.90 188,474 +0.58(+0.47%)
Mar 02, 2017 125.47 126.06 125.26 125.32 510,562 -0.41(-0.33%)
Mar 01, 2017 124.81 126.01 124.66 125.73 603,433 +1.45(+1.17%)
Feb 28, 2017 124.50 124.87 124.14 124.28 282,124 -0.50(-0.40%)
Feb 27, 2017 123.87 124.85 123.75 124.78 419,973 +0.85(+0.69%)
Feb 24, 2017 122.98 123.97 122.98 123.93 266,138 +0.73(+0.59%)
Feb 23, 2017 122.72 123.42 122.32 123.20 277,154 +0.66(+0.53%)
Feb 22, 2017 122.78 123.06 122.49 122.55 220,624 -0.27(-0.22%)
Feb 21, 2017 122.57 123.20 122.42 122.82 522,381 +0.49(+0.40%)
Feb 17, 2017 122.32 122.32 122.32 0 +0.24(+0.20%)
Feb 16, 2017 122.39 122.49 121.21 122.08 217,467 -0.23(-0.19%)
Feb 15, 2017 120.73 122.50 120.73 122.31 267,038 +1.30(+1.08%)
Feb 14, 2017 119.90 121.01 119.69 121.01 464,203 +1.05(+0.88%)
Feb 13, 2017 119.62 120.05 119.43 119.96 244,654 +0.73(+0.62%)
Feb 10, 2017 119.25 119.62 118.99 119.23 182,039 +0.09(+0.08%)
Feb 09, 2017 118.37 119.41 118.32 119.14 161,560 +0.77(+0.65%)
Feb 08, 2017 117.82 118.62 117.64 118.37 186,904 -0.07(-0.06%)
Feb 07, 2017 118.62 119.03 118.19 118.44 197,589 -0.08(-0.07%)
Feb 06, 2017 118.36 118.52 117.97 118.52 146,524 +0.00(+0.00%)
Feb 03, 2017 118.25 118.57 117.67 118.52 191,082 +0.68(+0.58%)
Feb 02, 2017 117.51 117.96 117.06 117.84 334,408 +0.23(+0.19%)
Feb 01, 2017 117.06 117.71 116.73 117.61 240,071 +0.82(+0.71%)
Jan 31, 2017 114.78 116.84 114.52 116.79 357,928 +1.86(+1.62%)
Jan 30, 2017 115.31 115.64 114.42 114.93 272,368 -0.68(-0.59%)
Jan 27, 2017 115.05 115.68 114.97 115.61 229,120 +0.85(+0.74%)
Jan 26, 2017 115.30 115.60 114.76 114.76 259,777 -0.83(-0.72%)
Jan 25, 2017 114.82 115.70 114.65 115.59 232,866 +1.03(+0.90%)
Jan 24, 2017 115.04 115.54 113.89 114.56 309,916 -0.58(-0.51%)
Jan 23, 2017 115.55 115.93 114.83 115.14 318,887 -0.64(-0.55%)
Jan 20, 2017 116.19 116.54 115.62 115.78 228,203 -0.26(-0.22%)
Jan 19, 2017 116.76 116.76 115.83 116.04 186,186 -0.75(-0.65%)
Jan 18, 2017 117.10 117.32 116.50 116.80 204,044 -0.04(-0.03%)
Jan 17, 2017 117.21 117.21 116.03 116.83 302,974 -0.73(-0.63%)
Jan 13, 2017 117.57 117.57 117.57 0 +0.30(+0.26%)
Jan 12, 2017 116.80 117.39 116.28 117.26 382,621 +0.18(+0.15%)
Jan 11, 2017 118.62 119.01 116.11 117.08 442,678 -1.38(-1.17%)
Jan 10, 2017 118.22 119.01 117.79 118.47 301,820 +0.42(+0.36%)
Jan 09, 2017 117.20 118.20 117.12 118.04 335,787 +0.89(+0.76%)
Jan 06, 2017 116.96 117.52 116.54 117.16 294,654 +0.36(+0.31%)
Jan 05, 2017 116.29 116.84 116.05 116.80 258,233 +0.50(+0.43%)
Jan 04, 2017 115.39 116.57 115.37 116.29 372,585 +1.12(+0.97%)
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.