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

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
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 (%)
Sep 30, 2015 106.53 107.81 106.05 107.57 363,660 +2.41(+2.30%)
Sep 29, 2015 104.97 107.22 104.01 105.16 843,305 +0.54(+0.52%)
Sep 28, 2015 108.44 108.62 103.48 104.61 1,463,827 -4.56(-4.17%)
Sep 25, 2015 113.84 113.84 108.28 109.17 714,886 -3.47(-3.08%)
Sep 24, 2015 113.01 113.32 111.25 112.64 414,594 -1.21(-1.06%)
Sep 23, 2015 114.24 114.98 113.29 113.85 183,457 -0.20(-0.18%)
Sep 22, 2015 113.44 114.20 112.79 114.05 308,075 -0.96(-0.83%)
Sep 21, 2015 117.62 117.83 114.21 115.00 317,970 -1.95(-1.67%)
Sep 18, 2015 117.34 118.05 116.64 116.95 260,358 -1.59(-1.34%)
Sep 17, 2015 117.28 120.04 117.28 118.55 326,458 +1.30(+1.11%)
Sep 16, 2015 116.81 117.40 116.12 117.25 212,515 +0.29(+0.25%)
Sep 15, 2015 115.99 117.24 115.49 116.96 195,121 +1.51(+1.30%)
Sep 14, 2015 115.74 115.92 114.83 115.46 168,488 -0.37(-0.32%)
Sep 11, 2015 114.64 115.83 114.18 115.83 157,409 +0.92(+0.80%)
Sep 10, 2015 113.56 115.67 113.45 114.91 228,899 +1.13(+0.99%)
Sep 09, 2015 116.92 116.92 113.50 113.78 338,720 -1.79(-1.55%)
Sep 08, 2015 114.36 115.61 113.65 115.57 279,496 +3.29(+2.93%)
Sep 04, 2015 112.12 112.28 112.28 112.28 337,562 -1.26(-1.11%)
Sep 03, 2015 115.17 115.71 113.28 113.54 430,021 -0.94(-0.82%)
Sep 02, 2015 113.86 114.48 112.55 114.48 410,093 +2.37(+2.11%)
Sep 01, 2015 114.03 114.03 111.56 112.12 893,080 -3.06(-2.66%)
Aug 31, 2015 117.22 117.76 114.87 115.18 369,486 -2.24(-1.90%)
Aug 28, 2015 117.34 117.81 116.33 117.42 555,860 -0.14(-0.12%)
Aug 27, 2015 117.42 117.86 115.24 117.55 939,098 +2.24(+1.94%)
Aug 26, 2015 111.79 115.39 110.93 115.32 707,033 +4.64(+4.19%)
Aug 25, 2015 116.59 116.59 110.66 110.68 1,921,486 -1.58(-1.41%)
Aug 24, 2015 109.84 115.61 79.45 112.26 2,226,648 -4.44(-3.80%)
Aug 21, 2015 118.68 119.96 116.70 116.70 1,142,683 -3.46(-2.88%)
Aug 20, 2015 122.12 122.74 120.04 120.16 479,586 -3.09(-2.51%)
Aug 19, 2015 123.83 124.08 122.37 123.24 403,133 -0.64(-0.52%)
Aug 18, 2015 124.08 124.62 123.72 123.89 270,763 -0.29(-0.23%)
Aug 17, 2015 122.23 124.20 121.81 124.17 209,334 +1.50(+1.23%)
Aug 14, 2015 122.40 122.77 121.67 122.67 167,055 +0.17(+0.14%)
Aug 13, 2015 122.86 123.39 122.22 122.50 207,696 -0.35(-0.28%)
Aug 12, 2015 121.82 122.95 120.31 122.84 510,149 +0.10(+0.08%)
Aug 11, 2015 122.68 123.40 122.03 122.75 294,017 -0.90(-0.73%)
Aug 10, 2015 123.71 124.38 123.46 123.64 317,063 +0.88(+0.72%)
Aug 07, 2015 123.06 123.21 121.37 122.77 397,833 -0.43(-0.35%)
Aug 06, 2015 126.24 126.32 122.93 123.19 427,284 -2.85(-2.26%)
Aug 05, 2015 125.88 126.38 125.63 126.04 276,352 +0.94(+0.75%)
Aug 04, 2015 125.30 125.78 124.71 125.10 416,687 -0.09(-0.07%)
Aug 03, 2015 125.41 125.81 124.30 125.19 277,617 -0.09(-0.07%)
Jul 31, 2015 124.98 125.87 124.84 125.27 247,738 +0.84(+0.67%)
Jul 30, 2015 124.39 124.70 123.30 124.44 230,430 -0.11(-0.09%)
Jul 29, 2015 125.14 125.15 123.98 124.55 1,896,080 +0.06(+0.05%)
Jul 28, 2015 123.44 124.49 122.31 124.49 327,772 +2.16(+1.76%)
Jul 27, 2015 122.23 122.64 121.68 122.33 349,491 -0.40(-0.33%)
Jul 24, 2015 125.29 125.31 122.49 122.73 454,846 -3.01(-2.39%)
Jul 23, 2015 126.69 126.84 125.50 125.74 302,085 -0.44(-0.35%)
Jul 22, 2015 125.61 126.29 125.25 126.19 220,860 +0.27(+0.21%)
Jul 21, 2015 127.03 127.03 125.15 125.92 360,298 -0.56(-0.44%)
Jul 20, 2015 126.72 126.75 126.13 126.47 430,772 +0.23(+0.19%)
Jul 17, 2015 126.38 126.41 125.64 126.24 287,654 -0.08(-0.06%)
Jul 16, 2015 126.58 126.58 125.75 126.32 449,105 +0.80(+0.64%)
Jul 15, 2015 126.14 126.51 125.25 125.52 349,286 +0.01(+0.01%)
Jul 14, 2015 124.29 125.67 123.94 125.51 357,169 +1.37(+1.10%)
Jul 13, 2015 123.90 124.35 123.64 124.14 402,621 +1.22(+0.99%)
Jul 10, 2015 122.70 123.09 122.07 122.92 340,442 +1.64(+1.36%)
Jul 09, 2015 121.77 123.15 121.14 121.28 312,723 +0.71(+0.59%)
Jul 08, 2015 121.80 122.09 120.40 120.56 305,243 -2.13(-1.74%)
Jul 07, 2015 122.43 122.70 120.60 122.70 493,462 +0.47(+0.38%)
Jul 06, 2015 121.11 122.91 120.98 122.23 314,656 +0.07(+0.06%)
Jul 02, 2015 122.97 122.16 122.16 122.16 308,828 -0.41(-0.33%)
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.