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 (%)
Oct 31, 2022 235.44 237.18 234.78 236.10 905,688 -0.21(-0.09%)
Oct 28, 2022 232.52 236.62 232.09 236.31 253,011 +3.83(+1.65%)
Oct 27, 2022 234.57 234.57 232.20 232.48 189,054 -1.53(-0.65%)
Oct 26, 2022 231.75 236.34 231.75 234.01 486,077 +2.77(+1.20%)
Oct 25, 2022 228.55 231.58 228.43 231.24 173,004 +2.40(+1.05%)
Oct 24, 2022 226.73 229.48 226.65 228.84 252,942 +3.64(+1.62%)
Oct 21, 2022 220.28 225.64 218.84 225.20 157,249 +4.76(+2.16%)
Oct 20, 2022 221.69 223.61 220.16 220.44 134,218 -1.88(-0.84%)
Oct 19, 2022 225.58 225.58 220.41 222.31 145,920 -3.66(-1.62%)
Oct 18, 2022 227.66 228.19 224.98 225.97 181,245 +1.25(+0.56%)
Oct 17, 2022 222.38 225.12 222.07 224.72 172,761 +4.18(+1.89%)
Oct 14, 2022 224.17 225.60 220.23 220.54 287,647 -2.24(-1.01%)
Oct 13, 2022 214.74 223.78 214.21 222.79 455,724 +4.98(+2.29%)
Oct 12, 2022 219.29 220.38 217.80 217.80 318,470 -1.16(-0.53%)
Oct 11, 2022 217.73 221.25 216.56 218.96 243,068 +1.20(+0.55%)
Oct 10, 2022 220.04 220.09 216.97 217.76 265,182 -1.84(-0.84%)
Oct 07, 2022 223.06 223.06 218.35 219.59 219,888 -5.13(-2.28%)
Oct 06, 2022 226.60 227.31 224.30 224.72 193,914 -2.63(-1.16%)
Oct 05, 2022 225.29 228.46 224.43 227.35 229,748 +0.49(+0.21%)
Oct 04, 2022 223.56 226.99 223.13 226.87 536,690 +5.49(+2.48%)
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.