Indicators

Healthcare ETF Vanguard (NY: VHT )

280.29 -0.19 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	146.09	146.21	143.46	143.46	124,555	-2.20(-1.51%)
Feb 27, 2018	147.25	147.57	145.66	145.66	115,422	-1.56(-1.06%)
Feb 26, 2018	145.82	147.34	145.65	147.23	176,991	+1.77(+1.22%)
Feb 23, 2018	144.01	145.45	143.28	145.45	127,513	+2.27(+1.58%)
Feb 22, 2018			142.96	143.19	124,126	-0.44(-0.30%)
Feb 21, 2018	144.12	146.10	143.59	143.62	137,353	-0.41(-0.28%)
Feb 20, 2018	144.87	145.43	143.69	144.03	214,645	-1.53(-1.05%)
Feb 16, 2018		145.56	145.56	145.56	0	+0.84(+0.58%)
Feb 15, 2018	144.00	144.73	143.05	144.73	241,000	+1.76(+1.23%)
Feb 14, 2018	140.34	143.24	140.27	142.97	184,952	+1.90(+1.35%)
Feb 13, 2018	140.23	141.42	139.41	141.07	197,119	+0.05(+0.04%)
Feb 12, 2018	140.42	142.07	139.25	141.01	244,890	+1.54(+1.10%)
Feb 09, 2018	139.00	140.65	135.24	139.48	544,092	+1.64(+1.19%)
Feb 08, 2018	142.86	143.21	137.75	137.84	382,916	-4.98(-3.49%)
Feb 07, 2018	142.53	144.64	142.37	142.82	281,610	-0.03(-0.02%)
Feb 06, 2018	138.73	143.46	138.28	142.85	640,839	-0.40(-0.28%)
Feb 05, 2018	147.00	147.67	140.34	143.25	1,175,481	-4.48(-3.04%)
Feb 02, 2018	148.97	149.93	147.74	147.74	443,383	-2.20(-1.47%)

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.