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 31, 2005 43.03 43.07 42.75 42.83 94,975 -0.20(-0.48%)
May 27, 2005 43.11 43.11 42.89 43.03 30,191 -0.08(-0.19%)
May 26, 2005 43.06 43.13 42.98 43.11 61,483 +0.17(+0.40%)
May 25, 2005 43.16 43.16 42.77 42.94 17,723 -0.30(-0.70%)
May 24, 2005 43.20 43.27 43.08 43.25 17,112 +0.14(+0.32%)
May 23, 2005 43.03 43.28 42.93 43.11 49,626 +0.07(+0.15%)
May 20, 2005 43.07 43.07 42.90 43.04 18,212 -0.03(-0.08%)
May 19, 2005 43.07 43.07 42.86 43.07 94,853 +0.07(+0.15%)
May 18, 2005 43.16 43.19 42.92 43.01 32,514 +0.16(+0.38%)
May 17, 2005 42.80 42.85 42.50 42.84 45,348 -0.05(-0.11%)
May 16, 2005 42.54 42.89 42.48 42.89 130,545 +0.42(+0.98%)
May 13, 2005 42.71 42.71 42.13 42.48 85,196 -0.20(-0.46%)
May 12, 2005 42.85 43.01 42.62 42.67 33,369 -0.13(-0.31%)
May 11, 2005 42.69 42.84 42.42 42.80 136,167 +0.18(+0.42%)
May 10, 2005 42.68 42.81 42.51 42.62 21,635 -0.20(-0.46%)
May 09, 2005 42.54 42.82 42.45 42.82 24,446 +0.16(+0.38%)
May 06, 2005 42.80 42.89 42.62 42.66 17,601 -0.04(-0.10%)
May 05, 2005 42.66 42.80 42.49 42.70 41,559 +0.00(+0.00%)
May 04, 2005 42.35 42.71 42.35 42.70 200,584 +0.49(+1.16%)
May 03, 2005 42.29 42.45 42.05 42.21 13,812 -0.02(-0.04%)
May 02, 2005 42.13 42.24 42.03 42.22 14,423 +0.11(+0.25%)
Apr 29, 2005 41.55 42.12 41.41 42.12 67,472 +0.65(+1.58%)
Apr 28, 2005 41.72 41.72 41.41 41.46 14,423 -0.34(-0.82%)
Apr 27, 2005 41.50 41.81 41.25 41.81 11,245 +0.26(+0.63%)
Apr 26, 2005 41.72 41.93 41.52 41.54 12,834 -0.08(-0.20%)
Apr 25, 2005 41.74 41.80 41.58 41.63 21,390 -0.07(-0.16%)
Apr 22, 2005 41.56 41.89 41.44 41.69 23,102 -0.06(-0.14%)
Apr 21, 2005 41.43 41.81 41.41 41.75 17,723 +0.61(+1.49%)
Apr 20, 2005 41.63 41.74 41.13 41.13 90,085 -0.57(-1.37%)
Apr 19, 2005 41.76 41.76 41.40 41.71 19,312 +0.09(+0.22%)
Apr 18, 2005 41.86 41.86 41.31 41.62 144,479 -0.39(-0.93%)
Apr 15, 2005 42.07 42.29 41.92 42.01 97,175 +0.29(+0.69%)
Apr 14, 2005 41.89 41.90 41.63 41.72 58,427 -0.12(-0.29%)
Apr 13, 2005 41.75 42.04 41.59 41.85 22,246 +0.10(+0.24%)
Apr 12, 2005 41.44 41.75 41.11 41.75 29,091 +0.34(+0.83%)
Apr 11, 2005 41.64 41.64 41.40 41.40 21,635 -0.14(-0.33%)
Apr 08, 2005 41.81 41.84 41.48 41.54 98,153 -0.25(-0.59%)
Apr 07, 2005 41.25 41.84 41.24 41.79 9,656 +0.34(+0.81%)
Apr 06, 2005 41.41 41.69 41.41 41.45 64,050 +0.13(+0.32%)
Apr 05, 2005 40.82 41.32 40.82 41.32 9,289 +0.64(+1.57%)
Apr 04, 2005 40.49 40.68 40.41 40.68 9,289 +0.20(+0.48%)
Apr 01, 2005 40.94 40.95 40.30 40.49 22,001 -0.31(-0.76%)
Mar 31, 2005 40.95 40.95 40.69 40.80 13,078 -0.20(-0.48%)
Mar 30, 2005 40.58 41.00 40.58 41.00 42,903 +0.55(+1.36%)
Mar 29, 2005 40.61 40.78 40.42 40.45 46,693 -0.25(-0.60%)
Mar 28, 2005 40.83 40.85 40.66 40.69 49,993 -0.07(-0.18%)
Mar 24, 2005 40.70 40.95 40.68 40.77 16,745 +0.11(+0.26%)
Mar 23, 2005 40.23 40.70 40.23 40.66 7,456 +0.45(+1.12%)
Mar 22, 2005 40.44 40.57 40.21 40.21 7,456 -0.04(-0.10%)
Mar 21, 2005 40.37 40.38 40.14 40.25 15,034 +0.03(+0.08%)
Mar 18, 2005 40.44 40.44 40.13 40.22 6,478 -0.16(-0.41%)
Mar 17, 2005 40.28 40.47 40.15 40.38 13,567 +0.11(+0.28%)
Mar 16, 2005 40.55 40.60 40.27 40.27 14,423 -0.38(-0.95%)
Mar 15, 2005 41.38 41.38 40.65 40.65 25,668 -0.42(-1.02%)
Mar 14, 2005 40.93 41.07 40.70 41.07 5,744 +0.29(+0.70%)
Mar 11, 2005 41.10 41.14 40.72 40.78 6,600 -0.37(-0.89%)
Mar 10, 2005 41.23 41.24 41.07 41.15 8,189 +0.02(+0.06%)
Mar 09, 2005 41.24 41.31 41.04 41.13 12,467 -0.21(-0.51%)
Mar 08, 2005 41.61 41.64 41.31 41.34 55,860 -0.23(-0.55%)
Mar 07, 2005 41.52 41.75 41.52 41.57 24,691 +0.06(+0.14%)
Mar 04, 2005 41.44 41.52 41.31 41.51 8,678 +0.28(+0.67%)
Mar 03, 2005 41.37 41.40 41.16 41.23 33,369 -0.06(-0.14%)
Mar 02, 2005 41.11 41.52 41.11 41.29 181,638 +0.03(+0.08%)
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.