Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare ETF Vanguard (NY: VHT )

267.11 +0.12 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 246.79 246.79 244.68 245.53 241,267 -1.53(-0.62%)
Jul 28, 2023 247.04 247.51 245.81 247.06 154,587 +0.99(+0.40%)
Jul 27, 2023 248.31 249.16 245.89 246.06 228,955 -1.79(-0.72%)
Jul 26, 2023 246.59 248.75 246.39 247.85 124,129 -0.05(-0.02%)
Jul 25, 2023 246.59 249.01 246.31 247.90 113,244 -0.23(-0.09%)
Jul 24, 2023 249.08 249.65 247.92 248.13 190,404 -0.80(-0.32%)
Jul 21, 2023 246.97 249.66 246.74 248.93 194,763 +2.42(+0.98%)
Jul 20, 2023 244.52 247.50 244.52 246.51 173,553 +3.12(+1.28%)
Jul 19, 2023 243.43 245.18 243.34 243.39 432,291 +0.98(+0.41%)
Jul 18, 2023 240.97 243.32 240.64 242.41 196,389 +1.55(+0.64%)
Jul 17, 2023 241.30 241.60 240.18 240.86 839,679 -1.03(-0.43%)
Jul 14, 2023 240.23 242.51 240.12 241.89 671,495 +3.28(+1.38%)
Jul 13, 2023 239.23 239.73 238.44 238.61 424,135 +0.12(+0.05%)
Jul 12, 2023 239.62 239.86 238.20 238.49 133,203 -0.45(-0.19%)
Jul 11, 2023 238.55 239.40 237.86 238.94 110,381 +0.07(+0.03%)
Jul 10, 2023 236.48 238.89 236.48 238.87 171,157 +2.38(+1.01%)
Jul 07, 2023 237.68 238.50 236.32 236.48 189,140 -2.29(-0.96%)
Jul 06, 2023 239.35 239.80 238.17 238.78 185,437 -2.16(-0.89%)
Jul 05, 2023 240.80 241.44 240.23 240.93 218,392 -0.22(-0.09%)
Jul 03, 2023 242.18 242.18 240.28 241.15 97,771 -1.88(-0.77%)
Jun 30, 2023 241.81 243.76 241.81 243.03 175,150 +2.15(+0.89%)
Jun 29, 2023 239.13 241.13 238.37 240.87 188,476 +1.48(+0.62%)
Jun 28, 2023 239.80 239.90 238.62 239.39 324,666 -0.47(-0.20%)
Jun 27, 2023 240.42 240.47 238.26 239.87 118,178 -0.43(-0.18%)
Jun 26, 2023 241.65 241.65 238.56 240.29 97,668 -1.56(-0.65%)
Jun 23, 2023 242.23 242.88 241.78 241.86 233,721 -1.13(-0.46%)
Jun 22, 2023 241.73 243.41 241.63 242.99 129,696 +1.40(+0.58%)
Jun 21, 2023 241.12 242.29 240.12 241.59 130,063 -0.18(-0.07%)
Jun 20, 2023 239.94 242.60 239.55 241.77 128,600 -0.09(-0.04%)
Jun 16, 2023 243.25 243.90 241.69 241.86 106,689 -0.26(-0.11%)
Jun 15, 2023 238.58 242.47 238.56 242.11 177,168 +3.54(+1.48%)
Jun 14, 2023 240.06 240.34 237.57 238.57 226,713 -2.45(-1.02%)
Jun 13, 2023 239.20 241.40 239.20 241.03 176,875 +1.51(+0.63%)
Jun 12, 2023 238.72 239.62 237.81 239.51 156,871 +1.26(+0.53%)
Jun 09, 2023 238.14 239.35 237.03 238.26 107,244 +0.18(+0.07%)
Jun 08, 2023 236.62 238.47 236.15 238.08 108,588 +1.25(+0.53%)
Jun 07, 2023 237.40 238.00 236.59 236.83 167,323 -0.82(-0.35%)
Jun 06, 2023 239.61 239.95 236.76 237.65 142,845 -1.47(-0.62%)
Jun 05, 2023 238.69 239.85 238.58 239.13 175,133 +0.62(+0.26%)
Jun 02, 2023 236.44 238.72 235.96 238.50 228,003 +3.32(+1.41%)
Jun 01, 2023 233.68 235.69 231.95 235.18 190,399 +1.90(+0.81%)
May 31, 2023 231.07 233.76 230.31 233.28 179,644 +1.73(+0.75%)
May 30, 2023 232.16 233.67 231.07 231.55 173,778 -1.58(-0.68%)
May 26, 2023 233.40 235.31 232.60 233.13 138,833 -0.13(-0.05%)
May 25, 2023 235.16 235.16 231.82 233.26 213,327 -2.62(-1.11%)
May 24, 2023 236.94 236.95 235.35 235.88 124,474 -1.77(-0.75%)
May 23, 2023 239.51 239.98 237.30 237.65 108,268 -2.68(-1.12%)
May 22, 2023 240.33 241.72 239.72 240.33 161,880 +0.61(+0.26%)
May 19, 2023 239.17 241.35 239.17 239.72 119,417 +0.94(+0.39%)
May 18, 2023 238.66 238.98 236.82 238.78 196,976 -0.44(-0.18%)
May 17, 2023 239.37 239.47 236.77 239.22 188,348 +0.48(+0.20%)
May 16, 2023 240.39 240.39 238.73 238.73 115,583 -2.66(-1.10%)
May 15, 2023 241.44 241.64 240.46 241.39 187,785 +0.23(+0.09%)
May 12, 2023 242.14 242.55 240.28 241.16 117,154 -0.60(-0.25%)
May 11, 2023 242.19 242.32 240.52 241.77 147,391 -0.89(-0.37%)
May 10, 2023 242.75 243.28 241.25 242.66 148,197 +0.89(+0.37%)
May 09, 2023 242.32 243.24 241.62 241.77 103,475 -1.40(-0.57%)
May 08, 2023 243.44 243.44 242.19 243.16 455,116 -0.74(-0.30%)
May 05, 2023 242.69 244.62 242.48 243.91 177,854 +2.53(+1.05%)
May 04, 2023 242.15 242.15 240.35 241.37 395,240 -1.81(-0.74%)
May 03, 2023 244.03 245.63 242.83 243.18 110,634 +0.29(+0.12%)
May 02, 2023 244.16 245.07 241.35 242.90 161,158 -1.69(-0.69%)
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.