Healthcare ETF Vanguard (NY: VHT )

271.16 +0.62 (+0.23%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 218.12 218.18 214.52 215.72 201,279 -1.42(-0.65%)
Feb 25, 2021 220.25 220.78 216.00 217.14 208,457 -3.30(-1.50%)
Feb 24, 2021 219.26 221.56 218.28 220.44 227,012 +1.76(+0.80%)
Feb 23, 2021 218.54 219.51 216.85 218.68 224,962 -0.79(-0.36%)
Feb 22, 2021 220.65 220.65 218.70 219.47 241,470 -2.04(-0.92%)
Feb 19, 2021 223.55 223.55 221.26 221.51 159,003 -1.31(-0.59%)
Feb 18, 2021 223.83 223.83 221.95 222.81 161,602 -1.90(-0.85%)
Feb 17, 2021 223.77 224.99 223.25 224.71 337,362 +0.21(+0.09%)
Feb 16, 2021 227.60 227.80 223.81 224.50 432,966 -2.90(-1.28%)
Feb 12, 2021 225.49 227.44 224.95 227.40 285,102 +1.51(+0.67%)
Feb 11, 2021 226.26 226.46 224.62 225.90 191,918 +0.39(+0.17%)
Feb 10, 2021 226.57 227.15 224.33 225.50 234,199 +0.22(+0.10%)
Feb 09, 2021 225.30 225.79 225.01 225.28 190,516 +0.15(+0.07%)
Feb 08, 2021 224.98 225.43 224.37 225.13 221,542 +1.34(+0.60%)
Feb 05, 2021 224.00 224.43 223.00 223.78 305,095 +1.07(+0.48%)
Feb 04, 2021 221.64 223.38 221.08 222.72 194,857 +1.53(+0.69%)
Feb 03, 2021 222.76 222.80 220.59 221.19 174,377 -1.42(-0.64%)
Feb 02, 2021 223.22 224.24 222.61 222.61 169,380 +1.43(+0.65%)
Feb 01, 2021 221.63 222.53 220.26 221.18 209,944 +1.23(+0.56%)
Jan 29, 2021 221.26 223.17 217.78 219.95 360,283 -1.31(-0.59%)
Jan 28, 2021 220.00 224.01 219.66 221.26 343,324 +2.99(+1.37%)
Jan 27, 2021 222.59 222.59 217.81 218.27 354,425 -6.80(-3.02%)
Jan 26, 2021 227.69 227.87 225.05 225.07 277,739 -1.76(-0.77%)
Jan 25, 2021 225.59 226.95 224.61 226.83 209,604 +1.81(+0.81%)
Jan 22, 2021 224.63 225.86 224.22 225.01 609,149 -0.34(-0.15%)
Jan 21, 2021 226.48 226.62 224.57 225.35 389,114 -0.99(-0.44%)
Jan 20, 2021 226.02 227.09 225.04 226.34 237,838 +0.97(+0.43%)
Jan 19, 2021 224.72 225.73 223.97 225.37 278,262 +2.28(+1.02%)
Jan 15, 2021 222.77 223.79 221.16 223.09 439,629 +0.05(+0.02%)
Jan 14, 2021 223.52 224.51 222.68 223.04 181,865 +0.18(+0.08%)
Jan 13, 2021 222.40 223.64 221.54 222.86 528,493 +0.55(+0.25%)
Jan 12, 2021 223.88 224.34 221.28 222.31 216,969 -1.65(-0.74%)
Jan 11, 2021 222.96 224.28 222.60 223.96 240,429 +1.14(+0.51%)
Jan 08, 2021 222.61 224.39 220.67 222.82 322,901 +0.91(+0.41%)
Jan 07, 2021 219.18 222.38 219.18 221.91 337,712 +3.43(+1.57%)
Jan 06, 2021 213.42 219.27 213.01 218.48 258,448 +3.41(+1.59%)
Jan 05, 2021 213.43 215.91 212.87 215.07 209,511 +1.31(+0.62%)
Jan 04, 2021 215.62 215.79 210.41 213.76 335,529 -1.10(-0.51%)
Dec 31, 2020 214.86 214.86 214.86 201,275 +1.51(+0.71%)
Dec 30, 2020 213.90 214.56 213.17 213.35 201,275 +0.31(+0.14%)
Dec 29, 2020 213.61 214.64 212.26 213.04 248,867 +0.33(+0.15%)
Dec 28, 2020 214.53 214.97 212.72 212.72 241,930 -0.63(-0.30%)
Dec 24, 2020 213.37 214.03 212.57 213.35 127,557 +0.30(+0.14%)
Dec 23, 2020 213.42 214.25 212.94 213.06 203,909 +0.28(+0.13%)
Dec 22, 2020 213.28 213.42 211.88 212.78 265,098 +0.01(+0.00%)
Dec 21, 2020 211.96 212.87 208.93 212.77 338,784 -1.52(-0.71%)
Dec 18, 2020 214.46 214.54 212.21 214.28 303,533 +0.34(+0.16%)
Dec 17, 2020 212.03 213.97 211.93 213.95 261,869 +2.59(+1.22%)
Dec 16, 2020 212.15 212.48 210.71 211.36 275,989 -0.76(-0.36%)
Dec 15, 2020 211.60 212.43 210.23 212.12 194,724 +2.09(+1.00%)
Dec 14, 2020 212.79 214.19 210.02 210.02 399,658 -0.91(-0.43%)
Dec 11, 2020 211.07 211.58 209.46 210.93 182,431 -0.66(-0.31%)
Dec 10, 2020 210.89 212.51 210.44 211.59 196,819 +0.37(+0.18%)
Dec 09, 2020 213.27 213.31 209.95 211.22 220,998 -1.24(-0.59%)
Dec 08, 2020 210.02 212.53 210.02 212.46 210,458 +2.10(+1.00%)
Dec 07, 2020 211.37 211.76 209.80 210.36 264,934 -1.12(-0.53%)
Dec 04, 2020 209.12 211.48 208.91 211.48 263,558 +2.70(+1.29%)
Dec 03, 2020 208.95 209.72 208.33 208.78 228,169 -0.01(-0.00%)
Dec 02, 2020 207.83 209.22 207.09 208.79 235,641 +1.01(+0.49%)
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.