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 (%)
Nov 30, 2018 160.72 162.37 160.40 162.27 331,916 +1.63(+1.01%)
Nov 29, 2018 159.68 161.62 159.58 160.64 412,588 +0.49(+0.31%)
Nov 28, 2018 157.13 160.15 156.87 160.14 361,257 +3.99(+2.55%)
Nov 27, 2018 154.45 156.18 153.75 156.16 250,587 +1.14(+0.73%)
Nov 26, 2018 154.81 155.38 154.11 155.02 245,904 +1.70(+1.11%)
Nov 23, 2018 152.17 154.39 152.13 153.32 81,229 +0.26(+0.17%)
Nov 21, 2018 153.06 153.06 153.06 0 -0.38(-0.24%)
Nov 20, 2018 153.67 155.15 153.16 153.44 262,440 -1.59(-1.03%)
Nov 19, 2018 157.37 157.86 154.34 155.03 247,068 -2.41(-1.53%)
Nov 16, 2018 155.39 158.03 154.66 157.44 327,980 +1.49(+0.96%)
Nov 15, 2018 153.18 156.01 151.81 155.94 371,744 +1.76(+1.14%)
Nov 14, 2018 156.77 156.77 153.46 154.19 288,195 -1.51(-0.97%)
Nov 13, 2018 157.24 157.95 155.31 155.70 262,312 -1.04(-0.67%)
Nov 12, 2018 159.19 159.19 156.49 156.74 205,458 -2.55(-1.60%)
Nov 09, 2018 159.74 160.11 158.54 159.29 246,969 -1.01(-0.63%)
Nov 08, 2018 160.26 160.89 159.71 160.30 306,385 +0.03(+0.02%)
Nov 07, 2018 157.10 160.38 156.95 160.27 399,090 +4.50(+2.89%)
Nov 06, 2018 154.96 156.02 154.21 155.77 162,887 +0.61(+0.39%)
Nov 05, 2018 154.28 155.72 154.28 155.16 222,820 +1.14(+0.74%)
Nov 02, 2018 156.27 156.63 152.97 154.01 292,668 -0.96(-0.62%)
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.