Skip to main content

Healthcare ETF Vanguard (NY: VHT )

269.68 -2.69 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.38 48.38 48.02 48.03 35,392 -0.27(-0.57%)
Apr 27, 2007 48.41 48.41 48.24 48.31 40,119 -0.20(-0.40%)
Apr 26, 2007 48.58 48.66 48.42 48.50 32,581 +0.09(+0.19%)
Apr 25, 2007 48.31 48.50 48.09 48.41 31,048 +0.17(+0.36%)
Apr 24, 2007 48.34 48.34 48.05 48.24 24,659 -0.05(-0.11%)
Apr 23, 2007 48.21 48.39 48.21 48.29 43,569 -0.01(-0.02%)
Apr 20, 2007 48.31 48.34 48.14 48.30 52,641 +0.28(+0.59%)
Apr 19, 2007 47.72 48.13 47.72 48.02 44,847 +0.19(+0.39%)
Apr 18, 2007 47.85 47.91 47.59 47.83 33,220 -0.13(-0.28%)
Apr 17, 2007 48.02 48.08 47.95 47.96 48,169 +0.13(+0.28%)
Apr 16, 2007 47.60 47.84 47.60 47.83 43,441 +0.42(+0.89%)
Apr 13, 2007 47.23 47.43 47.12 47.41 18,015 +0.58(+1.24%)
Apr 12, 2007 46.33 46.85 46.33 46.82 16,993 +0.39(+0.84%)
Apr 11, 2007 46.51 46.51 46.20 46.43 33,475 -0.06(-0.13%)
Apr 10, 2007 46.48 46.57 46.46 46.50 18,271 +0.03(+0.07%)
Apr 09, 2007 46.49 46.52 46.33 46.47 34,881 -0.02(-0.05%)
Apr 05, 2007 46.11 46.53 46.11 46.49 15,843 +0.35(+0.76%)
Apr 04, 2007 45.80 46.17 45.80 46.14 27,598 +0.22(+0.48%)
Apr 03, 2007 45.72 45.99 45.59 45.92 19,421 +0.52(+1.14%)
Apr 02, 2007 45.38 45.49 45.27 45.40 19,037 +0.16(+0.35%)
Mar 30, 2007 45.21 45.25 44.96 45.25 11,243 +0.15(+0.33%)
Mar 29, 2007 45.22 45.22 44.87 45.10 12,777 +0.05(+0.11%)
Mar 28, 2007 45.16 45.25 44.97 45.04 38,331 -0.24(-0.53%)
Mar 27, 2007 45.43 45.43 45.17 45.28 50,596 -0.32(-0.69%)
Mar 26, 2007 45.55 45.60 45.28 45.60 32,453 +0.11(+0.25%)
Mar 23, 2007 45.60 45.64 45.44 45.49 24,404 -0.13(-0.29%)
Mar 22, 2007 45.55 45.68 45.49 45.62 15,076 +0.09(+0.21%)
Mar 21, 2007 45.00 45.53 44.85 45.53 22,104 +0.49(+1.08%)
Mar 20, 2007 44.78 45.07 44.71 45.04 38,458 +0.28(+0.63%)
Mar 19, 2007 44.53 44.78 44.43 44.76 38,458 +0.46(+1.04%)
Mar 16, 2007 44.35 44.55 44.27 44.30 42,930 -0.18(-0.40%)
Mar 15, 2007 44.31 44.48 44.18 44.48 33,475 +0.20(+0.45%)
Mar 14, 2007 44.34 44.35 43.89 44.28 26,576 +0.03(+0.06%)
Mar 13, 2007 44.85 44.88 44.22 44.25 16,226 -0.59(-1.33%)
Mar 12, 2007 44.71 44.92 44.68 44.85 40,375 -0.09(-0.19%)
Mar 09, 2007 44.96 44.96 44.71 44.93 37,181 +0.21(+0.47%)
Mar 08, 2007 44.85 44.96 44.71 44.72 45,358 +0.15(+0.33%)
Mar 07, 2007 44.53 44.77 44.53 44.57 22,359 -0.09(-0.21%)
Mar 06, 2007 44.45 44.73 44.29 44.67 37,692 +0.55(+1.24%)
Mar 05, 2007 44.13 44.61 44.12 44.12 40,247 -0.31(-0.70%)
Mar 02, 2007 44.65 44.88 44.42 44.43 25,809 -0.43(-0.96%)
Mar 01, 2007 44.53 45.03 44.21 44.86 50,059 -0.25(-0.56%)
Feb 28, 2007 45.04 45.42 44.91 45.11 47,019 +0.20(+0.45%)
Feb 27, 2007 45.75 45.91 44.56 44.91 98,894 -1.29(-2.80%)
Feb 26, 2007 46.21 46.25 46.11 46.20 23,261 +0.09(+0.20%)
Feb 23, 2007 46.12 46.17 45.96 46.11 20,059 -0.12(-0.27%)
Feb 22, 2007 46.35 46.39 46.13 46.23 31,431 -0.14(-0.31%)
Feb 21, 2007 46.42 46.42 46.25 46.37 25,937 -0.15(-0.32%)
Feb 20, 2007 46.54 46.54 46.36 46.52 44,464 +0.07(+0.15%)
Feb 16, 2007 46.47 46.47 46.29 46.45 49,958 -0.08(-0.17%)
Feb 15, 2007 46.40 46.60 46.33 46.53 101,066 +0.19(+0.41%)
Feb 14, 2007 46.24 46.47 46.23 46.34 216,698 +0.20(+0.42%)
Feb 13, 2007 46.01 46.15 46.00 46.15 24,930 +0.13(+0.29%)
Feb 12, 2007 46.18 46.18 45.89 46.01 39,736 -0.10(-0.22%)
Feb 09, 2007 46.44 46.44 46.00 46.11 33,220 -0.26(-0.56%)
Feb 08, 2007 46.30 46.40 46.24 46.37 37,819 +0.06(+0.14%)
Feb 07, 2007 46.29 46.35 46.18 46.31 61,074 +0.10(+0.22%)
Feb 06, 2007 46.37 46.37 46.07 46.21 37,436 -0.14(-0.30%)
Feb 05, 2007 46.25 46.40 46.15 46.35 61,968 -0.01(-0.02%)
Feb 02, 2007 46.47 46.54 46.27 46.36 34,753 -0.07(-0.15%)
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.