Healthcare ETF Vanguard (NY: VHT )

259.16 +1.14 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 176.19 176.48 175.76 175.98 90,492 -0.46(-0.26%)
Nov 27, 2019 175.86 176.74 175.68 176.44 417,072 +0.91(+0.52%)
Nov 26, 2019 175.71 175.95 175.01 175.53 836,070 -0.10(-0.06%)
Nov 25, 2019 174.05 175.69 174.05 175.64 475,753 +2.35(+1.36%)
Nov 22, 2019 172.91 173.43 172.46 173.29 254,312 +0.74(+0.43%)
Nov 21, 2019 172.35 172.65 171.17 172.55 200,072 +0.28(+0.16%)
Nov 20, 2019 171.98 172.78 171.12 172.27 220,462 +0.03(+0.02%)
Nov 19, 2019 171.36 172.54 171.17 172.24 488,273 +1.50(+0.88%)
Nov 18, 2019 171.19 172.07 170.63 170.74 202,457 -0.54(-0.31%)
Nov 15, 2019 168.42 171.42 168.38 171.28 238,417 +3.46(+2.06%)
Nov 14, 2019 167.72 167.98 166.85 167.81 124,671 +0.05(+0.03%)
Nov 13, 2019 167.11 168.26 166.80 167.76 139,845 +0.16(+0.10%)
Nov 12, 2019 166.88 168.27 166.88 167.60 101,276 +0.86(+0.52%)
Nov 11, 2019 166.72 167.09 166.09 166.75 88,797 -0.57(-0.34%)
Nov 08, 2019 165.86 167.32 165.68 167.31 139,130 +1.35(+0.81%)
Nov 07, 2019 166.25 166.51 165.46 165.96 103,524 +0.62(+0.38%)
Nov 06, 2019 165.06 165.74 164.77 165.34 261,013 +0.52(+0.31%)
Nov 05, 2019 166.32 166.40 164.82 164.82 141,848 -1.41(-0.85%)
Nov 04, 2019 167.36 167.75 166.16 166.23 196,322 -0.41(-0.25%)
Nov 01, 2019 166.79 167.75 166.37 166.64 489,975 +0.83(+0.50%)
Oct 31, 2019 165.95 166.11 164.87 165.81 266,251 -0.41(-0.24%)
Oct 30, 2019 165.60 166.25 164.80 166.22 486,118 +0.80(+0.49%)
Oct 29, 2019 163.74 165.81 163.43 165.41 283,221 +1.98(+1.21%)
Oct 28, 2019 162.12 163.78 162.12 163.43 518,744 +1.72(+1.06%)
Oct 25, 2019 160.97 162.11 160.64 161.72 82,651 +0.54(+0.33%)
Oct 24, 2019 162.38 162.38 160.79 161.18 129,131 -0.87(-0.54%)
Oct 23, 2019 161.31 162.63 161.28 162.05 114,233 +0.87(+0.54%)
Oct 22, 2019 162.09 163.15 161.17 161.18 155,051 +0.15(+0.09%)
Oct 21, 2019 161.73 161.76 160.80 161.03 194,644 -0.01(-0.01%)
Oct 18, 2019 161.17 161.71 160.19 161.04 114,016 -0.67(-0.41%)
Oct 17, 2019 160.90 162.15 160.71 161.71 124,099 +1.23(+0.76%)
Oct 16, 2019 160.42 161.19 160.24 160.48 83,831 -0.06(-0.03%)
Oct 15, 2019 159.26 161.00 159.26 160.54 182,735 +2.88(+1.83%)
Oct 14, 2019 157.66 158.44 157.46 157.66 85,593 -0.14(-0.09%)
Oct 11, 2019 157.93 159.53 157.72 157.80 249,755 +1.50(+0.96%)
Oct 10, 2019 155.18 156.85 155.12 156.30 155,418 +0.73(+0.47%)
Oct 09, 2019 155.98 155.98 155.02 155.57 171,590 +1.02(+0.66%)
Oct 08, 2019 156.33 156.37 154.53 154.55 204,187 -2.93(-1.86%)
Oct 07, 2019 157.69 158.67 157.34 157.48 149,654 -0.64(-0.41%)
Oct 04, 2019 156.32 158.22 156.32 158.12 163,925 +2.16(+1.39%)
Oct 03, 2019 154.16 155.96 152.97 155.96 482,677 +1.63(+1.06%)
Oct 02, 2019 155.83 156.02 153.57 154.33 277,924 -2.05(-1.31%)
Oct 01, 2019 158.77 159.11 156.13 156.38 204,042 -1.87(-1.18%)
Sep 30, 2019 157.11 159.18 157.01 158.24 123,938 +1.35(+0.86%)
Sep 27, 2019 158.28 158.58 156.36 156.89 138,282 -0.90(-0.57%)
Sep 26, 2019 159.48 159.48 156.79 157.79 169,546 -1.33(-0.83%)
Sep 25, 2019 159.78 159.88 158.85 159.12 123,075 -0.77(-0.48%)
Sep 24, 2019 162.03 162.32 159.23 159.89 148,771 -1.66(-1.02%)
Sep 23, 2019 161.93 162.24 161.47 161.54 258,988 -0.92(-0.57%)
Sep 20, 2019 161.95 162.99 161.69 162.47 365,882 +1.03(+0.64%)
Sep 19, 2019 160.92 162.21 160.77 161.43 330,380 +0.49(+0.30%)
Sep 18, 2019 160.95 161.05 159.72 160.94 245,685 -0.01(-0.01%)
Sep 17, 2019 160.56 161.33 160.56 160.95 116,172 +0.20(+0.12%)
Sep 16, 2019 159.89 161.06 159.73 160.75 125,697 -0.10(-0.06%)
Sep 13, 2019 161.34 162.09 160.55 160.86 119,018 -0.01(-0.01%)
Sep 12, 2019 161.79 162.37 160.87 160.87 162,817 -0.26(-0.16%)
Sep 11, 2019 159.38 161.13 159.22 161.13 108,768 +1.91(+1.20%)
Sep 10, 2019 157.80 159.22 156.17 159.22 227,412 +0.56(+0.36%)
Sep 09, 2019 160.41 160.41 158.10 158.66 183,038 -1.59(-0.99%)
Sep 06, 2019 160.24 160.79 160.09 160.25 105,084 +0.36(+0.22%)
Sep 05, 2019 159.65 160.31 158.85 159.89 140,689 +1.50(+0.95%)
Sep 04, 2019 159.21 159.35 157.69 158.38 140,159 +0.08(+0.05%)
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.