Healthcare ETF Vanguard (NY: VHT )

270.52 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 270.98 271.32 270.52 270.52 125,052 -0.02(-0.01%)
Mar 27, 2024 269.11 270.55 268.54 270.54 171,682 +3.64(+1.36%)
Mar 26, 2024 266.52 267.20 265.99 266.90 112,370 +1.21(+0.46%)
Mar 25, 2024 266.53 267.10 265.47 265.69 105,838 -0.47(-0.18%)
Mar 22, 2024 267.06 267.65 266.04 266.16 145,969 -1.45(-0.54%)
Mar 21, 2024 267.99 268.73 267.42 267.61 137,664 +0.35(+0.13%)
Mar 20, 2024 267.07 267.42 265.56 267.26 118,837 -0.31(-0.12%)
Mar 19, 2024 265.74 267.77 265.28 267.57 118,705 +1.94(+0.73%)
Mar 18, 2024 266.73 267.04 265.53 265.63 132,949 -0.21(-0.08%)
Mar 15, 2024 265.51 266.38 264.93 265.84 508,163 -0.86(-0.32%)
Mar 14, 2024 268.26 268.29 265.15 266.70 128,749 -1.33(-0.50%)
Mar 13, 2024 269.72 270.20 267.22 268.03 118,336 -0.97(-0.36%)
Mar 12, 2024 268.20 269.50 267.30 269.00 121,193 +1.03(+0.38%)
Mar 11, 2024 267.94 268.60 266.50 267.97 141,121 -0.56(-0.21%)
Mar 08, 2024 269.35 270.00 268.41 268.53 101,636 -0.48(-0.18%)
Mar 07, 2024 268.31 269.64 268.12 269.01 151,739 +1.42(+0.53%)
Mar 06, 2024 266.74 268.60 266.74 267.59 113,358 +1.83(+0.69%)
Mar 05, 2024 267.81 268.50 265.14 265.76 157,347 -2.16(-0.81%)
Mar 04, 2024 268.42 268.81 267.30 267.92 171,248 -0.58(-0.22%)
Mar 01, 2024 266.28 268.61 265.32 268.50 161,473 +3.09(+1.16%)
Feb 29, 2024 268.51 268.68 265.41 265.41 193,005 -2.56(-0.96%)
Feb 28, 2024 268.59 268.59 267.00 267.97 219,258 -1.65(-0.61%)
Feb 27, 2024 268.83 270.21 267.96 269.62 143,609 +0.33(+0.12%)
Feb 26, 2024 270.08 271.00 269.05 269.29 345,513 -1.14(-0.42%)
Feb 23, 2024 269.92 271.00 269.46 270.43 579,875 +1.29(+0.48%)
Feb 22, 2024 266.77 269.60 266.02 269.14 123,917 +3.08(+1.16%)
Feb 21, 2024 264.71 266.06 263.83 266.06 113,907 +0.59(+0.22%)
Feb 20, 2024 266.66 267.41 264.96 265.47 192,020 -1.19(-0.45%)
Feb 16, 2024 266.06 268.58 265.39 266.66 116,335 +0.67(+0.25%)
Feb 15, 2024 264.11 266.35 264.06 265.99 100,448 +2.13(+0.81%)
Feb 14, 2024 262.28 263.86 261.94 263.86 126,915 +2.51(+0.96%)
Feb 13, 2024 262.39 263.81 259.79 261.35 161,343 -2.90(-1.10%)
Feb 12, 2024 263.13 264.32 262.29 264.25 432,494 +0.80(+0.30%)
Feb 09, 2024 263.52 263.85 262.71 263.45 113,128 +0.00(+0.00%)
Feb 08, 2024 263.27 263.47 262.18 263.45 113,916 -0.06(-0.02%)
Feb 07, 2024 263.70 264.79 263.16 263.51 139,519 +0.36(+0.14%)
Feb 06, 2024 261.74 263.29 260.79 263.15 142,404 +3.09(+1.19%)
Feb 05, 2024 260.02 261.38 258.88 260.06 164,234 +0.57(+0.22%)
Feb 02, 2024 259.65 260.70 258.24 259.49 217,700 -0.51(-0.20%)
Feb 01, 2024 256.98 260.00 255.90 260.00 191,551 +3.36(+1.31%)
Jan 31, 2024 259.00 259.29 256.64 256.64 644,065 -0.60(-0.23%)
Jan 30, 2024 257.42 258.06 256.27 257.24 471,942 +0.09(+0.03%)
Jan 29, 2024 255.31 257.30 254.96 257.15 182,585 +2.15(+0.84%)
Jan 26, 2024 255.39 255.85 254.85 255.00 133,866 +1.20(+0.47%)
Jan 25, 2024 253.54 254.06 251.62 253.80 197,049 -0.26(-0.10%)
Jan 24, 2024 257.22 257.90 254.06 254.06 209,390 -2.31(-0.90%)
Jan 23, 2024 256.41 256.75 254.92 256.37 147,067 -0.21(-0.08%)
Jan 22, 2024 255.48 257.32 255.01 256.58 212,903 +1.31(+0.51%)
Jan 19, 2024 255.32 255.76 253.59 255.27 145,154 +0.28(+0.11%)
Jan 18, 2024 253.15 255.16 251.91 254.99 367,281 +0.10(+0.04%)
Jan 17, 2024 255.04 256.18 254.25 254.89 139,265 -0.88(-0.34%)
Jan 16, 2024 256.48 256.86 255.33 255.77 167,607 -1.43(-0.56%)
Jan 12, 2024 257.33 258.81 256.79 257.20 122,960 -0.64(-0.25%)
Jan 11, 2024 258.10 258.29 256.32 257.84 154,316 -0.52(-0.20%)
Jan 10, 2024 257.63 258.67 256.40 258.36 174,566 +0.81(+0.31%)
Jan 09, 2024 257.12 259.57 256.54 257.55 199,819 +0.09(+0.03%)
Jan 08, 2024 254.65 257.53 254.00 257.46 263,320 +2.81(+1.10%)
Jan 05, 2024 254.22 255.50 253.07 254.65 200,267 -0.19(-0.07%)
Jan 04, 2024 254.23 256.07 254.00 254.84 460,181 +1.21(+0.48%)
Jan 03, 2024 255.12 255.42 253.23 253.63 280,174 -0.95(-0.37%)
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.