Healthcare ETF Vanguard (NY: VHT )

239.38 USD -0.77 (-0.32%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 239.19 241.55 239.18 240.15 148,547 +2.03(+0.85%)
May 06, 2021 237.54 238.24 235.12 238.12 151,842 -0.26(-0.11%)
May 05, 2021 239.18 239.65 238.00 238.38 205,497 -0.32(-0.13%)
May 04, 2021 239.27 239.27 237.21 238.70 344,733 -1.16(-0.48%)
May 03, 2021 239.33 240.39 238.98 239.86 171,515 +1.63(+0.68%)
Apr 30, 2021 238.14 239.42 237.74 238.23 298,300 -0.62(-0.26%)
Apr 29, 2021 240.56 240.56 237.66 238.85 218,569 -1.51(-0.63%)
Apr 28, 2021 240.32 240.96 239.70 240.36 249,191 -0.49(-0.20%)
Apr 27, 2021 241.81 241.81 240.51 240.85 138,579 -1.32(-0.55%)
Apr 26, 2021 242.00 242.54 240.89 242.17 276,519 +0.35(+0.14%)
Apr 23, 2021 240.09 242.45 240.00 241.82 180,700 +1.85(+0.77%)
Apr 22, 2021 240.91 242.00 239.27 239.97 353,686 -0.94(-0.39%)
Apr 21, 2021 238.04 241.01 238.04 240.91 268,563 +3.36(+1.41%)
Apr 20, 2021 236.21 238.03 236.01 237.55 395,878 +0.66(+0.28%)
Apr 19, 2021 237.20 237.50 236.11 236.89 212,014 -0.90(-0.38%)
Apr 16, 2021 237.59 237.97 236.35 237.79 196,100 +1.07(+0.45%)
Apr 15, 2021 233.61 237.06 233.61 236.72 627,024 +4.30(+1.85%)
Apr 14, 2021 232.25 233.85 232.22 232.42 200,192 +0.16(+0.07%)
Apr 13, 2021 230.41 232.43 230.25 232.26 185,366 +1.85(+0.80%)
Apr 12, 2021 230.56 231.00 229.50 230.41 119,505 -0.04(-0.02%)
Apr 09, 2021 228.89 230.76 228.80 230.45 124,200 +1.64(+0.72%)
Apr 08, 2021 228.89 229.67 228.44 228.81 132,918 +0.86(+0.38%)
Apr 07, 2021 229.14 229.42 227.47 227.95 146,915 -1.33(-0.58%)
Apr 06, 2021 230.08 231.17 228.88 229.28 142,837 -0.62(-0.27%)
Apr 05, 2021 229.92 230.48 229.20 229.90 246,276 +1.27(+0.56%)
Apr 01, 2021 229.81 229.92 228.09 228.63 208,400 -0.12(-0.05%)
Mar 31, 2021 227.89 229.77 227.26 228.75 199,587 +2.00(+0.88%)
Mar 30, 2021 227.68 227.79 226.32 226.75 161,330 -1.58(-0.69%)
Mar 29, 2021 227.94 229.17 226.64 228.33 274,081 +0.04(+0.02%)
Mar 26, 2021 225.73 228.40 224.70 228.29 180,100 +2.95(+1.31%)
Mar 25, 2021 224.38 225.91 221.83 225.34 194,468 +0.77(+0.34%)
Mar 24, 2021 226.55 227.07 224.46 224.57 181,278 -1.54(-0.68%)
Mar 23, 2021 229.15 229.16 225.38 226.11 204,252 -3.23(-1.41%)
Mar 22, 2021 227.28 229.77 226.84 229.34 175,512 +1.92(+0.84%)
Mar 19, 2021 226.62 228.40 225.20 227.42 281,100 +1.51(+0.67%)
Mar 18, 2021 226.53 228.69 225.68 225.91 139,611 -1.77(-0.78%)
Mar 17, 2021 227.17 228.50 225.86 227.68 221,947 -0.48(-0.21%)
Mar 16, 2021 229.55 229.57 227.28 228.16 192,146 -0.56(-0.24%)
Mar 15, 2021 227.26 228.98 226.87 228.72 244,628 +1.54(+0.68%)
Mar 12, 2021 226.34 227.38 225.21 227.18 521,700 +0.39(+0.17%)
Mar 11, 2021 225.55 227.48 225.27 226.79 216,676 +2.70(+1.20%)
Mar 10, 2021 225.54 226.41 223.91 224.09 252,692 +0.48(+0.21%)
Mar 09, 2021 223.02 226.79 223.02 223.61 182,852 +2.85(+1.29%)
Mar 08, 2021 222.96 224.74 220.76 220.76 176,155 -1.55(-0.70%)
Mar 05, 2021 219.65 222.99 216.28 222.31 272,300 +4.10(+1.88%)
Mar 04, 2021 222.00 222.82 216.25 218.21 608,271 -4.09(-1.84%)
Mar 03, 2021 226.40 226.40 222.30 222.30 194,984 -4.41(-1.95%)
Mar 02, 2021 228.38 228.57 226.56 226.71 226,840 -1.39(-0.61%)
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.