Healthcare ETF Vanguard (NY: VHT )

270.52 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 94.47 94.52 94.05 94.46 147,127 +0.14(+0.15%)
May 29, 2014 93.86 94.34 93.86 94.32 170,263 +0.59(+0.63%)
May 28, 2014 94.06 94.12 93.61 93.73 96,728 -0.22(-0.23%)
May 27, 2014 93.75 93.97 93.36 93.95 175,195 +0.67(+0.72%)
May 23, 2014 93.20 93.28 93.28 93.28 86,835 +0.04(+0.05%)
May 22, 2014 92.51 93.48 92.28 93.23 123,757 +0.73(+0.79%)
May 21, 2014 92.06 92.61 92.06 92.50 155,689 +0.68(+0.74%)
May 20, 2014 92.50 92.50 91.50 91.82 349,098 -0.68(-0.73%)
May 19, 2014 91.79 92.55 91.55 92.50 222,730 +0.69(+0.75%)
May 16, 2014 91.63 91.88 91.10 91.81 115,550 +0.28(+0.30%)
May 15, 2014 92.16 92.21 90.99 91.54 199,946 -0.90(-0.97%)
May 14, 2014 92.59 92.75 92.08 92.43 131,810 +0.05(+0.06%)
May 13, 2014 92.43 92.85 92.36 92.38 105,293 +0.00(+0.00%)
May 12, 2014 91.54 92.42 91.54 92.38 146,169 +1.18(+1.30%)
May 09, 2014 90.54 91.30 90.01 91.20 129,334 +0.62(+0.68%)
May 08, 2014 90.96 91.81 90.36 90.58 172,896 -0.60(-0.66%)
May 07, 2014 91.19 91.28 89.94 91.18 282,068 +0.13(+0.14%)
May 06, 2014 91.83 91.83 91.05 91.05 156,624 -0.89(-0.97%)
May 05, 2014 90.80 91.94 90.41 91.94 157,221 +0.57(+0.62%)
May 02, 2014 92.24 92.24 91.14 91.37 132,425 -0.64(-0.70%)
May 01, 2014 91.78 92.57 91.21 92.01 230,974 +0.17(+0.19%)
Apr 30, 2014 91.54 91.86 91.07 91.84 161,228 +0.19(+0.21%)
Apr 29, 2014 91.31 91.78 90.98 91.65 208,033 +0.64(+0.70%)
Apr 28, 2014 91.16 91.79 89.80 91.01 242,758 +0.38(+0.42%)
Apr 25, 2014 91.18 91.47 90.46 90.63 202,001 -0.78(-0.86%)
Apr 24, 2014 91.95 92.00 90.53 91.41 258,059 -0.17(-0.19%)
Apr 23, 2014 92.22 92.28 91.28 91.59 201,136 -0.49(-0.53%)
Apr 22, 2014 91.72 92.55 91.57 92.07 241,236 +1.02(+1.12%)
Apr 21, 2014 90.09 91.06 90.04 91.06 304,719 +1.12(+1.25%)
Apr 17, 2014 89.86 89.93 89.93 89.93 184,238 +0.01(+0.01%)
Apr 16, 2014 90.02 90.30 89.36 89.93 329,702 +0.59(+0.66%)
Apr 15, 2014 88.88 89.66 87.33 89.33 447,193 +0.85(+0.96%)
Apr 14, 2014 88.67 89.22 87.51 88.48 415,581 +0.32(+0.37%)
Apr 11, 2014 88.62 89.68 88.10 88.16 721,089 -1.11(-1.25%)
Apr 10, 2014 92.50 92.50 88.95 89.27 455,634 -3.16(-3.42%)
Apr 09, 2014 90.77 92.44 90.45 92.43 218,151 +1.98(+2.19%)
Apr 08, 2014 91.13 91.13 89.67 90.45 442,047 -0.49(-0.54%)
Apr 07, 2014 91.50 92.51 90.44 90.94 461,868 -1.07(-1.16%)
Apr 04, 2014 94.26 94.53 91.80 92.01 447,015 -1.64(-1.75%)
Apr 03, 2014 94.36 94.40 93.10 93.64 811,462 -0.55(-0.59%)
Apr 02, 2014 94.06 94.26 93.73 94.20 389,198 +0.38(+0.40%)
Apr 01, 2014 93.44 94.29 93.16 93.82 199,410 +0.73(+0.79%)
Mar 31, 2014 92.38 93.16 92.24 93.09 184,196 +1.41(+1.54%)
Mar 28, 2014 92.29 93.29 91.38 91.68 274,295 -0.52(-0.57%)
Mar 27, 2014 92.28 92.64 91.31 92.20 188,847 -0.10(-0.11%)
Mar 26, 2014 92.85 93.65 92.30 92.30 989,665 -0.10(-0.11%)
Mar 25, 2014 92.28 93.32 91.57 92.41 889,671 +0.63(+0.68%)
Mar 24, 2014 93.48 93.53 91.06 91.78 1,116,693 -1.41(-1.51%)
Mar 21, 2014 95.51 95.72 93.02 93.19 414,984 -1.78(-1.88%)
Mar 20, 2014 95.06 95.16 94.49 94.97 208,942 -0.09(-0.09%)
Mar 19, 2014 95.66 95.88 94.43 95.06 356,170 -0.34(-0.36%)
Mar 18, 2014 94.45 95.48 94.26 95.40 285,757 +1.29(+1.37%)
Mar 17, 2014 93.82 94.63 93.82 94.11 199,393 +0.77(+0.82%)
Mar 14, 2014 93.63 94.06 93.22 93.35 300,008 -0.43(-0.45%)
Mar 13, 2014 95.63 95.63 93.48 93.77 320,599 -1.33(-1.40%)
Mar 12, 2014 94.50 95.18 94.26 95.11 184,587 +0.05(+0.05%)
Mar 11, 2014 95.49 95.87 94.85 95.05 195,534 -0.24(-0.26%)
Mar 10, 2014 95.09 95.34 94.46 95.30 316,362 +0.26(+0.27%)
Mar 07, 2014 95.77 95.80 94.36 95.04 279,479 -0.26(-0.27%)
Mar 06, 2014 96.53 96.77 95.09 95.30 321,970 -0.77(-0.81%)
Mar 05, 2014 96.47 96.48 95.84 96.07 233,407 -0.21(-0.22%)
Mar 04, 2014 95.79 96.42 95.57 96.28 297,702 +1.86(+1.97%)
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.