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, 2022 241.30 247.09 240.20 247.09 175,667 +6.40(+2.66%)
Nov 29, 2022 240.89 241.20 239.63 240.69 111,921 -0.57(-0.24%)
Nov 28, 2022 242.18 243.96 240.73 241.26 148,063 -2.06(-0.85%)
Nov 25, 2022 242.02 243.42 242.02 243.32 176,072 +1.43(+0.59%)
Nov 23, 2022 241.03 242.23 240.36 241.90 218,657 +1.05(+0.44%)
Nov 22, 2022 239.41 240.93 238.98 240.85 171,001 +2.12(+0.89%)
Nov 21, 2022 238.43 239.68 238.19 238.73 134,510 -0.10(-0.04%)
Nov 18, 2022 237.87 239.26 237.31 238.83 147,312 +2.78(+1.18%)
Nov 17, 2022 234.90 236.95 234.21 236.05 179,143 -0.46(-0.19%)
Nov 16, 2022 237.65 239.10 236.19 236.50 226,238 -0.78(-0.33%)
Nov 15, 2022 239.32 240.11 235.46 237.28 290,627 +0.18(+0.08%)
Nov 14, 2022 237.85 240.17 237.10 237.10 289,502 -0.33(-0.14%)
Nov 11, 2022 239.12 239.24 234.74 237.43 441,934 -2.07(-0.86%)
Nov 10, 2022 238.13 240.02 235.77 239.50 314,215 +6.85(+2.94%)
Nov 09, 2022 234.97 236.40 232.36 232.65 222,651 -2.73(-1.16%)
Nov 08, 2022 234.74 237.47 232.87 235.38 217,882 +0.86(+0.37%)
Nov 07, 2022 232.56 235.03 231.97 234.51 258,345 +2.25(+0.97%)
Nov 04, 2022 233.39 233.39 228.98 232.27 220,874 +0.97(+0.42%)
Nov 03, 2022 230.24 232.46 229.00 231.30 170,874 -0.98(-0.42%)
Nov 02, 2022 236.10 238.70 232.18 232.28 267,596 -4.00(-1.69%)
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.