Skip to main content

Healthcare ETF Vanguard (NY: VHT )

266.00 -0.46 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 97.09 97.36 96.69 96.84 156,855 -0.24(-0.25%)
Jun 27, 2014 97.04 97.17 96.72 97.08 116,480 -0.09(-0.09%)
Jun 26, 2014 97.36 97.43 96.46 97.17 144,622 -0.03(-0.03%)
Jun 25, 2014 96.20 97.23 96.11 97.19 161,345 +0.95(+0.98%)
Jun 24, 2014 96.47 97.09 96.12 96.25 119,817 -0.09(-0.09%)
Jun 23, 2014 96.70 96.88 96.26 96.33 119,719 -0.38(-0.39%)
Jun 20, 2014 96.29 96.71 96.05 96.71 122,587 +0.89(+0.93%)
Jun 19, 2014 95.67 95.84 95.41 95.82 139,744 +0.29(+0.30%)
Jun 18, 2014 94.74 95.53 94.59 95.53 139,712 +0.72(+0.76%)
Jun 17, 2014 94.73 95.02 94.46 94.81 648,424 +0.07(+0.07%)
Jun 16, 2014 94.83 95.42 94.40 94.74 442,622 +0.26(+0.28%)
Jun 13, 2014 94.61 94.65 94.13 94.48 210,316 -0.07(-0.07%)
Jun 12, 2014 94.99 95.00 94.32 94.55 97,281 -0.49(-0.52%)
Jun 11, 2014 94.87 95.19 94.73 95.05 89,986 -0.04(-0.05%)
Jun 10, 2014 94.85 95.11 94.24 95.09 98,402 -0.03(-0.04%)
Jun 06, 2014 95.18 95.25 94.91 95.13 147,221 +0.03(+0.03%)
Jun 05, 2014 94.99 95.40 94.34 95.10 159,236 +0.35(+0.37%)
Jun 04, 2014 94.42 94.76 94.07 94.75 141,746 +0.30(+0.32%)
Jun 03, 2014 93.97 94.48 93.81 94.45 181,954 +0.23(+0.25%)
Jun 02, 2014 94.33 94.33 93.46 94.22 156,620 +0.10(+0.10%)
May 30, 2014 94.13 94.18 93.71 94.12 147,660 +0.14(+0.15%)
May 29, 2014 93.52 94.00 93.52 93.98 170,880 +0.59(+0.63%)
May 28, 2014 93.72 93.78 93.27 93.39 97,079 -0.22(-0.23%)
May 27, 2014 93.41 93.63 93.03 93.61 175,830 +0.67(+0.72%)
May 23, 2014 92.86 92.94 92.94 92.94 87,150 +0.04(+0.05%)
May 22, 2014 92.18 93.14 91.95 92.90 124,206 +0.73(+0.79%)
May 21, 2014 91.73 92.27 91.73 92.17 156,253 +0.68(+0.74%)
May 20, 2014 92.17 92.17 91.17 91.49 350,363 -0.68(-0.73%)
May 19, 2014 91.46 92.21 91.22 92.17 223,537 +0.69(+0.75%)
May 16, 2014 91.30 91.55 90.77 91.48 115,969 +0.28(+0.30%)
May 15, 2014 91.83 91.87 90.66 91.21 200,671 -0.89(-0.97%)
May 14, 2014 92.26 92.41 91.75 92.10 132,288 +0.05(+0.06%)
May 13, 2014 92.10 92.51 92.03 92.05 105,675 +0.00(+0.00%)
May 12, 2014 91.21 92.08 91.21 92.05 146,699 +1.18(+1.30%)
May 09, 2014 90.22 90.97 89.69 90.87 129,803 +0.62(+0.68%)
May 08, 2014 90.63 91.47 90.03 90.25 173,523 -0.60(-0.66%)
May 07, 2014 90.86 90.95 89.62 90.85 283,090 +0.13(+0.14%)
May 06, 2014 91.50 91.50 90.72 90.72 157,191 -0.88(-0.97%)
May 05, 2014 90.48 91.61 90.09 91.60 157,791 +0.56(+0.62%)
May 02, 2014 91.91 91.91 90.81 91.04 132,905 -0.64(-0.70%)
May 01, 2014 91.45 92.24 90.88 91.68 231,811 +0.17(+0.19%)
Apr 30, 2014 91.21 91.53 90.74 91.51 161,812 +0.19(+0.21%)
Apr 29, 2014 90.98 91.45 90.65 91.32 208,786 +0.63(+0.70%)
Apr 28, 2014 90.83 91.46 89.48 90.69 243,637 +0.38(+0.42%)
Apr 25, 2014 90.85 91.14 90.13 90.30 202,733 -0.78(-0.86%)
Apr 24, 2014 91.61 91.67 90.21 91.08 258,995 -0.17(-0.19%)
Apr 23, 2014 91.88 91.95 90.95 91.26 201,865 -0.48(-0.53%)
Apr 22, 2014 91.39 92.22 91.24 91.74 242,110 +1.01(+1.12%)
Apr 21, 2014 89.77 90.73 89.71 90.73 305,823 +1.12(+1.25%)
Apr 17, 2014 89.53 89.61 89.61 89.61 184,905 +0.01(+0.01%)
Apr 16, 2014 89.70 89.97 89.04 89.60 330,897 +0.59(+0.66%)
Apr 15, 2014 88.56 89.34 87.02 89.01 448,814 +0.85(+0.96%)
Apr 14, 2014 88.35 88.90 87.20 88.16 417,087 +0.32(+0.37%)
Apr 11, 2014 88.30 89.36 87.78 87.84 723,702 -1.11(-1.25%)
Apr 10, 2014 92.17 92.17 88.63 88.95 457,285 -3.15(-3.42%)
Apr 09, 2014 90.44 92.11 90.12 92.10 218,941 +1.98(+2.19%)
Apr 08, 2014 90.80 90.80 89.35 90.12 443,649 -0.49(-0.54%)
Apr 07, 2014 91.17 92.18 90.11 90.61 463,542 -1.07(-1.16%)
Apr 04, 2014 93.92 94.19 91.47 91.67 448,635 -1.63(-1.75%)
Apr 03, 2014 94.02 94.06 92.77 93.30 814,403 -0.55(-0.59%)
Apr 02, 2014 93.72 93.92 93.39 93.86 390,609 +0.38(+0.40%)
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.