Skip to main content

Healthcare ETF Vanguard (NY: VHT )

256.04 -0.50 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.67 45.01 44.46 44.50 76,229 -0.26(-0.58%)
Apr 29, 2008 44.93 44.93 44.58 44.76 39,156 -0.35(-0.78%)
Apr 28, 2008 44.95 45.24 44.95 45.11 66,728 +0.20(+0.44%)
Apr 25, 2008 44.82 44.97 44.61 44.91 59,988 +0.39(+0.88%)
Apr 24, 2008 44.63 44.74 44.10 44.52 46,234 +0.11(+0.24%)
Apr 23, 2008 44.15 44.51 44.05 44.42 45,491 +0.47(+1.06%)
Apr 22, 2008 44.18 44.20 43.74 43.95 64,925 -0.59(-1.32%)
Apr 21, 2008 44.45 44.60 44.35 44.54 46,480 -0.11(-0.24%)
Apr 18, 2008 44.54 44.71 44.54 44.64 51,680 +0.44(+1.00%)
Apr 17, 2008 44.56 44.56 44.13 44.20 32,817 -0.44(-0.99%)
Apr 16, 2008 44.53 44.64 44.30 44.64 46,202 +0.39(+0.89%)
Apr 15, 2008 44.60 44.60 44.15 44.25 28,234 -0.15(-0.34%)
Apr 14, 2008 44.53 44.53 44.24 44.40 44,305 -0.11(-0.25%)
Apr 11, 2008 45.00 45.04 44.51 44.51 46,204 -0.74(-1.63%)
Apr 10, 2008 45.05 45.45 45.05 45.25 35,920 +0.45(+1.00%)
Apr 09, 2008 45.08 45.13 44.67 44.80 43,637 -0.37(-0.81%)
Apr 08, 2008 44.94 45.20 44.94 45.17 58,690 +0.00(+0.00%)
Apr 07, 2008 45.15 45.40 45.07 45.17 195,221 +0.15(+0.33%)
Apr 04, 2008 44.72 45.24 44.65 45.02 48,536 +0.34(+0.77%)
Apr 03, 2008 44.62 44.73 44.46 44.68 49,137 +0.00(+0.00%)
Apr 02, 2008 45.04 45.04 44.57 44.68 41,803 -0.28(-0.62%)
Apr 01, 2008 44.19 44.95 44.19 44.95 136,534 +1.10(+2.50%)
Mar 31, 2008 43.85 43.95 43.39 43.86 32,880 -0.23(-0.52%)
Mar 28, 2008 44.57 44.63 43.98 44.09 32,391 -0.26(-0.59%)
Mar 27, 2008 44.41 44.59 44.30 44.35 66,372 +0.09(+0.20%)
Mar 26, 2008 44.37 44.42 44.15 44.26 47,182 -0.25(-0.57%)
Mar 25, 2008 44.60 44.70 44.28 44.51 99,062 +0.01(+0.02%)
Mar 24, 2008 44.17 44.55 44.08 44.51 34,757 +0.50(+1.13%)
Mar 21, 2008 44.46 44.46 43.52 44.01 67,961 +0.00(+0.00%)
Mar 20, 2008 44.46 44.46 43.52 44.01 67,961 +0.37(+0.84%)
Mar 19, 2008 43.89 44.49 43.64 43.64 47,426 -0.20(-0.45%)
Mar 18, 2008 44.10 44.10 43.07 43.83 91,002 +0.99(+2.31%)
Mar 17, 2008 41.66 43.20 41.31 42.84 216,863 -0.26(-0.61%)
Mar 14, 2008 43.92 43.98 42.71 43.11 60,505 -0.70(-1.59%)
Mar 13, 2008 43.38 44.11 43.03 43.80 56,397 +0.12(+0.28%)
Mar 12, 2008 43.65 44.09 43.62 43.68 84,829 -0.04(-0.09%)
Mar 11, 2008 44.89 44.89 43.04 43.72 119,251 +0.28(+0.64%)
Mar 10, 2008 44.37 44.45 43.36 43.44 504,028 -1.01(-2.28%)
Mar 07, 2008 44.51 44.91 44.23 44.46 72,829 -0.48(-1.07%)
Mar 06, 2008 45.85 45.85 44.94 44.94 75,428 -1.00(-2.17%)
Mar 05, 2008 46.10 46.15 45.54 45.93 79,940 -0.04(-0.08%)
Mar 04, 2008 45.83 46.06 45.63 45.97 60,795 -0.02(-0.03%)
Mar 03, 2008 45.81 46.04 45.67 45.98 44,132 +0.01(+0.02%)
Feb 29, 2008 46.36 46.36 45.77 45.98 32,880 -0.71(-1.52%)
Feb 28, 2008 46.83 46.84 46.54 46.69 42,170 -0.36(-0.77%)
Feb 27, 2008 47.26 47.29 46.97 47.05 28,969 -0.31(-0.66%)
Feb 26, 2008 46.39 47.54 46.39 47.36 67,717 +0.18(+0.38%)
Feb 25, 2008 46.63 47.25 46.63 47.18 78,962 +0.78(+1.67%)
Feb 22, 2008 46.59 46.62 45.77 46.40 154,869 +0.07(+0.16%)
Feb 21, 2008 47.02 47.04 46.29 46.33 82,018 -0.49(-1.05%)
Feb 20, 2008 46.73 46.86 46.39 46.82 73,706 -0.11(-0.24%)
Feb 19, 2008 47.44 47.44 46.91 46.93 38,747 +0.17(+0.37%)
Feb 18, 2008 46.37 46.77 46.37 46.76 0 +0.00(+0.00%)
Feb 15, 2008 46.37 46.77 46.37 46.76 92,408 +0.12(+0.26%)
Feb 14, 2008 47.32 47.32 46.59 46.64 38,992 -0.52(-1.11%)
Feb 13, 2008 47.65 47.65 46.88 47.16 63,439 +0.19(+0.40%)
Feb 12, 2008 46.63 47.07 46.62 46.98 65,491 +0.54(+1.16%)
Feb 11, 2008 46.52 46.52 46.08 46.44 38,381 +0.02(+0.05%)
Feb 08, 2008 46.80 46.80 46.30 46.41 62,461 -0.53(-1.13%)
Feb 07, 2008 46.67 47.07 46.55 46.94 72,362 +0.11(+0.24%)
Feb 06, 2008 47.20 47.34 46.79 46.83 82,874 -0.08(-0.17%)
Feb 05, 2008 47.47 47.47 46.82 46.91 82,385 -0.84(-1.76%)
Feb 04, 2008 47.85 47.95 47.57 47.75 52,438 +0.14(+0.29%)
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.