Skip to main content

Healthcare ETF Vanguard (NY: VHT )

271.29 -0.83 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 271.50 273.00 271.15 272.12 171,613 +1.97(+0.73%)
Jul 11, 2024 267.65 270.72 267.65 270.15 144,492 +2.60(+0.97%)
Jul 10, 2024 265.47 267.58 264.93 267.55 110,317 +2.59(+0.98%)
Jul 09, 2024 264.29 265.15 262.94 264.96 99,415 +1.32(+0.50%)
Jul 08, 2024 264.28 265.07 263.12 263.64 162,458 -0.28(-0.11%)
Jul 05, 2024 262.20 263.98 260.97 263.92 108,521 +2.04(+0.78%)
Jul 03, 2024 264.05 264.06 261.04 261.88 96,457 -1.88(-0.71%)
Jul 02, 2024 264.16 264.16 262.54 263.76 234,416 -0.99(-0.37%)
Jul 01, 2024 266.79 269.23 264.33 264.75 230,556 -1.25(-0.47%)
Jun 28, 2024 267.37 268.26 264.95 266.00 99,214 -0.46(-0.17%)
Jun 27, 2024 266.89 267.03 265.01 266.46 159,516 -0.26(-0.10%)
Jun 26, 2024 267.36 267.50 266.42 266.72 104,262 -0.96(-0.36%)
Jun 25, 2024 268.69 269.27 267.26 267.68 179,874 -0.72(-0.27%)
Jun 24, 2024 267.88 269.54 267.40 268.40 149,671 +1.73(+0.65%)
Jun 21, 2024 266.40 267.14 265.80 266.66 150,676 +1.03(+0.39%)
Jun 20, 2024 264.04 265.88 263.56 265.64 142,136 +0.97(+0.36%)
Jun 18, 2024 264.82 265.73 264.32 264.67 190,101 +0.02(+0.01%)
Jun 17, 2024 264.12 265.06 263.50 264.65 124,249 -0.38(-0.14%)
Jun 14, 2024 264.71 265.14 263.65 265.03 122,821 -0.39(-0.15%)
Jun 13, 2024 265.05 265.81 263.52 265.42 117,108 -0.37(-0.14%)
Jun 12, 2024 267.70 267.70 265.30 265.79 97,266 -0.26(-0.10%)
Jun 11, 2024 266.73 266.80 264.83 266.05 103,418 -1.05(-0.39%)
Jun 10, 2024 265.57 267.09 264.61 267.09 111,634 +1.19(+0.45%)
Jun 07, 2024 265.47 267.44 265.36 265.91 118,388 -0.02(-0.01%)
Jun 06, 2024 265.09 266.48 264.32 265.93 158,855 +0.55(+0.21%)
Jun 05, 2024 264.23 265.59 263.12 265.38 95,274 +1.50(+0.57%)
Jun 04, 2024 263.23 264.46 262.05 263.88 134,287 +0.81(+0.31%)
Jun 03, 2024 261.43 264.08 261.09 263.08 118,172 +1.57(+0.60%)
May 31, 2024 258.68 261.50 258.47 261.50 136,390 +3.53(+1.37%)
May 30, 2024 256.81 258.92 256.38 257.98 164,054 +0.40(+0.15%)
May 29, 2024 257.51 258.16 256.67 257.58 132,841 -2.14(-0.82%)
May 28, 2024 262.45 262.45 258.71 259.72 278,444 -2.84(-1.08%)
May 24, 2024 263.65 264.53 262.41 262.56 122,882 -0.89(-0.34%)
May 23, 2024 266.24 266.24 263.04 263.44 147,850 -2.98(-1.12%)
May 22, 2024 265.33 267.42 265.25 266.42 111,766 +0.48(+0.18%)
May 21, 2024 266.06 267.19 265.40 265.95 93,706 +0.06(+0.02%)
May 20, 2024 266.08 266.36 265.13 265.89 196,143 -0.26(-0.10%)
May 17, 2024 266.01 266.25 264.87 266.14 125,287 +0.12(+0.04%)
May 16, 2024 266.07 266.53 265.24 266.03 136,756 -0.24(-0.09%)
May 15, 2024 263.70 266.53 263.70 266.26 109,100 +3.94(+1.50%)
May 14, 2024 261.48 262.60 260.91 262.33 78,825 +1.11(+0.42%)
May 13, 2024 261.94 262.31 260.88 261.22 131,069 -0.02(-0.01%)
May 10, 2024 261.56 262.30 261.09 261.24 394,057 +0.14(+0.05%)
May 09, 2024 259.12 261.19 259.12 261.10 114,591 +2.29(+0.89%)
May 08, 2024 260.23 260.49 258.61 258.81 177,767 -1.31(-0.50%)
May 07, 2024 258.82 260.42 258.80 260.12 115,913 +1.89(+0.73%)
May 06, 2024 258.04 258.26 256.91 258.22 108,062 +1.14(+0.44%)
May 03, 2024 257.95 257.96 256.02 257.09 86,817 +0.88(+0.34%)
May 02, 2024 257.63 258.00 254.75 256.21 101,124 -0.14(-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.