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, 2021 241.35 242.28 237.74 237.97 303,919 -4.29(-1.77%)
Nov 29, 2021 244.02 244.33 242.23 242.25 234,755 -0.01(-0.00%)
Nov 26, 2021 244.18 245.57 241.42 242.26 119,406 -1.58(-0.65%)
Nov 24, 2021 242.98 243.94 242.03 243.84 232,216 +0.18(+0.07%)
Nov 23, 2021 242.86 243.83 241.55 243.66 138,663 -0.18(-0.07%)
Nov 22, 2021 245.94 246.16 243.84 243.84 400,300 -1.39(-0.57%)
Nov 19, 2021 247.36 248.19 245.24 245.24 773,266 -1.52(-0.62%)
Nov 18, 2021 247.81 246.91 246.67 246.76 109,704 -0.59(-0.24%)
Nov 17, 2021 247.65 248.34 246.87 247.34 100,272 -0.04(-0.02%)
Nov 16, 2021 246.14 248.39 245.68 247.38 109,827 +1.06(+0.43%)
Nov 15, 2021 248.55 248.55 246.04 246.32 145,711 -1.58(-0.64%)
Nov 12, 2021 248.50 248.50 246.68 247.90 257,412 +0.91(+0.37%)
Nov 11, 2021 247.70 247.70 246.24 246.99 108,175 -0.52(-0.21%)
Nov 10, 2021 247.45 247.51 139,760 -0.23(-0.09%)
Nov 09, 2021 248.91 249.02 247.27 247.74 126,307 -1.29(-0.52%)
Nov 08, 2021 247.85 249.17 247.35 249.03 255,918 +1.18(+0.48%)
Nov 05, 2021 248.81 249.42 245.91 247.85 255,124 -2.27(-0.91%)
Nov 04, 2021 251.45 251.45 248.75 250.13 159,983 -1.50(-0.59%)
Nov 03, 2021 249.53 251.76 248.82 251.62 144,031 +1.86(+0.75%)
Nov 02, 2021 248.97 250.74 247.09 249.76 198,657 +1.50(+0.61%)
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.