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 (%)
Mar 31, 2022 247.93 248.91 245.39 245.39 407,778 -2.72(-1.10%)
Mar 30, 2022 248.15 249.36 246.95 248.11 297,643 +0.11(+0.04%)
Mar 29, 2022 247.74 249.04 246.57 248.00 1,445,500 +2.12(+0.86%)
Mar 28, 2022 244.30 245.88 243.31 245.88 142,459 +1.88(+0.77%)
Mar 25, 2022 244.01 244.50 242.27 244.00 162,362 +0.55(+0.23%)
Mar 24, 2022 241.25 243.45 240.90 243.45 146,824 +3.26(+1.36%)
Mar 23, 2022 244.11 244.11 240.19 240.19 289,343 -4.89(-1.99%)
Mar 22, 2022 244.60 245.55 243.99 245.07 267,954 +0.49(+0.20%)
Mar 21, 2022 244.81 246.79 243.24 244.58 416,534 -0.62(-0.25%)
Mar 18, 2022 242.87 245.34 242.47 245.20 156,543 +1.85(+0.76%)
Mar 17, 2022 238.44 243.25 238.04 243.35 142,147 +4.48(+1.88%)
Mar 16, 2022 236.47 238.93 234.58 238.87 260,541 +3.83(+1.63%)
Mar 15, 2022 232.36 235.39 232.13 235.04 187,660 +4.51(+1.96%)
Mar 14, 2022 231.30 234.28 229.88 230.53 186,365 +0.47(+0.20%)
Mar 11, 2022 233.64 234.44 229.99 230.06 174,338 -2.68(-1.15%)
Mar 10, 2022 230.61 233.11 229.76 232.74 133,262 -0.21(-0.09%)
Mar 09, 2022 232.12 234.12 230.88 232.95 185,168 +4.78(+2.09%)
Mar 08, 2022 231.17 233.48 228.17 228.17 289,035 -4.48(-1.93%)
Mar 07, 2022 235.58 235.64 231.81 232.66 227,718 -4.01(-1.69%)
Mar 04, 2022 233.90 236.76 233.14 236.67 197,636 +0.40(+0.17%)
Mar 03, 2022 236.79 237.41 234.32 236.26 161,751 +0.30(+0.13%)
Mar 02, 2022 233.78 237.04 233.52 235.96 279,860 +3.55(+1.53%)
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.