Skip to main content

Healthcare ETF Vanguard (NY: VHT )

253.21 -0.60 (-0.24%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 255.40 255.40 253.59 253.81 343,423 +0.22(+0.09%)
Apr 15, 2024 256.75 257.58 253.28 253.59 265,851 -1.18(-0.46%)
Apr 12, 2024 257.45 257.62 253.89 254.77 417,971 -3.85(-1.49%)
Apr 11, 2024 260.57 260.57 258.00 258.62 230,597 -1.12(-0.43%)
Apr 10, 2024 260.00 260.68 258.79 259.74 143,996 -3.21(-1.22%)
Apr 09, 2024 262.57 263.05 261.19 262.95 140,425 +1.23(+0.47%)
Apr 08, 2024 262.38 262.38 261.32 261.72 106,674 -0.66(-0.25%)
Apr 05, 2024 259.97 263.28 259.54 262.38 198,388 +2.16(+0.83%)
Apr 04, 2024 265.26 265.50 259.91 260.22 134,437 -3.56(-1.35%)
Apr 03, 2024 264.00 265.34 263.15 263.78 128,775 +0.03(+0.01%)
Apr 02, 2024 264.86 264.86 262.60 263.75 298,962 -4.43(-1.65%)
Apr 01, 2024 270.65 270.65 267.25 268.18 128,450 -2.34(-0.87%)
Mar 28, 2024 270.98 271.32 270.52 270.52 125,052 -0.02(-0.01%)
Mar 27, 2024 269.11 270.55 268.54 270.54 171,682 +3.64(+1.36%)
Mar 26, 2024 266.52 267.20 265.99 266.90 112,370 +1.21(+0.46%)
Mar 25, 2024 266.53 267.10 265.47 265.69 105,838 -0.47(-0.18%)
Mar 22, 2024 267.06 267.65 266.04 266.16 145,969 -1.45(-0.54%)
Mar 21, 2024 267.99 268.73 267.42 267.61 137,664 +0.35(+0.13%)
Mar 20, 2024 267.07 267.42 265.56 267.26 118,837 -0.31(-0.12%)
Mar 19, 2024 265.74 267.77 265.28 267.57 118,705 +1.94(+0.73%)
Mar 18, 2024 266.73 267.04 265.53 265.63 132,949 -0.21(-0.08%)
Mar 15, 2024 265.51 266.38 264.93 265.84 508,163 -0.86(-0.32%)
Mar 14, 2024 268.26 268.29 265.15 266.70 128,749 -1.33(-0.50%)
Mar 13, 2024 269.72 270.20 267.22 268.03 118,336 -0.97(-0.36%)
Mar 12, 2024 268.20 269.50 267.30 269.00 121,193 +1.03(+0.38%)
Mar 11, 2024 267.94 268.60 266.50 267.97 141,121 -0.56(-0.21%)
Mar 08, 2024 269.35 270.00 268.41 268.53 101,636 -0.48(-0.18%)
Mar 07, 2024 268.31 269.64 268.12 269.01 151,739 +1.42(+0.53%)
Mar 06, 2024 266.74 268.60 266.74 267.59 113,358 +1.83(+0.69%)
Mar 05, 2024 267.81 268.50 265.14 265.76 157,347 -2.16(-0.81%)
Mar 04, 2024 268.42 268.81 267.30 267.92 171,248 -0.58(-0.22%)
Mar 01, 2024 266.28 268.61 265.32 268.50 161,473 +3.09(+1.16%)
Feb 29, 2024 268.51 268.68 265.41 265.41 193,005 -2.56(-0.96%)
Feb 28, 2024 268.59 268.59 267.00 267.97 219,258 -1.65(-0.61%)
Feb 27, 2024 268.83 270.21 267.96 269.62 143,609 +0.33(+0.12%)
Feb 26, 2024 270.08 271.00 269.05 269.29 345,513 -1.14(-0.42%)
Feb 23, 2024 269.92 271.00 269.46 270.43 579,875 +1.29(+0.48%)
Feb 22, 2024 266.77 269.60 266.02 269.14 123,917 +3.08(+1.16%)
Feb 21, 2024 264.71 266.06 263.83 266.06 113,907 +0.59(+0.22%)
Feb 20, 2024 266.66 267.41 264.96 265.47 192,020 -1.19(-0.45%)
Feb 16, 2024 266.06 268.58 265.39 266.66 116,335 +0.67(+0.25%)
Feb 15, 2024 264.11 266.35 264.06 265.99 100,448 +2.13(+0.81%)
Feb 14, 2024 262.28 263.86 261.94 263.86 126,915 +2.51(+0.96%)
Feb 13, 2024 262.39 263.81 259.79 261.35 161,343 -2.90(-1.10%)
Feb 12, 2024 263.13 264.32 262.29 264.25 432,494 +0.80(+0.30%)
Feb 09, 2024 263.52 263.85 262.71 263.45 113,128 +0.00(+0.00%)
Feb 08, 2024 263.27 263.47 262.18 263.45 113,916 -0.06(-0.02%)
Feb 07, 2024 263.70 264.79 263.16 263.51 139,519 +0.36(+0.14%)
Feb 06, 2024 261.74 263.29 260.79 263.15 142,404 +3.09(+1.19%)
Feb 05, 2024 260.02 261.38 258.88 260.06 164,234 +0.57(+0.22%)
Feb 02, 2024 259.65 260.70 258.24 259.49 217,700 -0.51(-0.20%)
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.