Skip to main content

Healthcare ETF Vanguard (NY: VHT )

255.60 -0.44 (-0.17%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 237.33 238.91 233.14 233.53 309,664 -5.82(-2.43%)
Apr 28, 2022 238.52 240.17 235.34 239.35 239,653 +2.63(+1.11%)
Apr 27, 2022 237.60 239.04 235.95 236.72 1,221,639 -0.45(-0.19%)
Apr 26, 2022 241.04 241.56 237.17 237.17 270,930 -5.24(-2.16%)
Apr 25, 2022 239.46 242.81 237.58 242.41 223,526 +1.74(+0.72%)
Apr 22, 2022 247.58 247.58 240.35 240.67 330,795 -8.83(-3.54%)
Apr 21, 2022 254.05 254.25 249.05 249.50 164,104 -3.40(-1.35%)
Apr 20, 2022 250.50 254.08 250.13 252.91 142,653 +3.00(+1.20%)
Apr 19, 2022 247.74 250.62 247.74 249.90 146,011 +2.62(+1.06%)
Apr 18, 2022 250.07 250.62 246.25 247.28 382,408 -3.44(-1.37%)
Apr 14, 2022 252.37 253.34 250.50 250.72 178,269 -1.51(-0.60%)
Apr 13, 2022 250.40 252.39 249.53 252.24 288,711 +1.83(+0.73%)
Apr 12, 2022 252.78 253.64 249.29 250.40 374,349 -2.12(-0.84%)
Apr 11, 2022 257.10 257.65 252.18 252.53 504,865 -5.37(-2.08%)
Apr 08, 2022 256.80 259.19 256.22 257.90 769,262 +0.96(+0.37%)
Apr 07, 2022 251.97 257.54 251.91 256.94 435,323 +4.30(+1.70%)
Apr 06, 2022 248.23 253.00 248.23 252.64 198,498 +3.20(+1.28%)
Apr 05, 2022 248.91 252.53 248.84 249.45 313,500 -0.18(-0.07%)
Apr 04, 2022 251.11 251.11 248.60 249.62 387,835 -1.62(-0.64%)
Apr 01, 2022 249.21 251.24 248.08 251.24 565,196 +3.18(+1.28%)
Mar 31, 2022 250.64 251.62 248.06 248.06 403,384 -2.75(-1.10%)
Mar 30, 2022 250.85 252.08 249.64 250.81 294,435 +0.11(+0.04%)
Mar 29, 2022 250.44 251.75 249.26 250.70 1,429,921 +2.15(+0.86%)
Mar 28, 2022 246.96 248.56 245.97 248.56 140,924 +1.90(+0.77%)
Mar 25, 2022 246.67 247.16 244.91 246.66 160,612 +0.56(+0.23%)
Mar 24, 2022 243.88 246.10 243.53 246.10 145,241 +3.30(+1.36%)
Mar 23, 2022 246.77 246.77 242.80 242.80 286,224 -4.94(-1.99%)
Mar 22, 2022 247.27 248.23 246.64 247.74 265,066 +0.50(+0.20%)
Mar 21, 2022 247.48 249.48 245.89 247.25 412,045 -0.62(-0.25%)
Mar 18, 2022 245.52 248.01 245.11 247.87 154,856 +1.87(+0.76%)
Mar 17, 2022 241.03 245.91 240.63 246.00 140,615 +4.53(+1.88%)
Mar 16, 2022 239.05 241.53 237.13 241.47 257,733 +3.87(+1.63%)
Mar 15, 2022 234.89 237.95 234.66 237.60 185,637 +4.56(+1.96%)
Mar 14, 2022 233.82 236.83 232.39 233.04 184,357 +0.48(+0.21%)
Mar 11, 2022 236.18 237.00 232.50 232.56 172,459 -2.71(-1.15%)
Mar 10, 2022 233.12 235.65 232.27 235.28 131,826 -0.21(-0.09%)
Mar 09, 2022 234.65 236.67 233.39 235.49 183,172 +4.83(+2.09%)
Mar 08, 2022 233.69 236.03 230.66 230.66 285,920 -4.53(-1.93%)
Mar 07, 2022 238.15 238.20 234.33 235.19 225,264 -4.05(-1.69%)
Mar 04, 2022 236.44 239.34 235.68 239.24 195,506 +0.41(+0.17%)
Mar 03, 2022 239.37 239.99 236.88 238.84 160,007 +0.30(+0.13%)
Mar 02, 2022 236.33 239.62 236.06 238.53 276,844 +3.59(+1.53%)
Mar 01, 2022 235.34 237.04 233.59 234.95 179,762 -1.27(-0.54%)
Feb 28, 2022 234.62 236.51 233.74 236.22 174,510 -1.49(-0.63%)
Feb 25, 2022 231.92 237.96 234.29 237.71 231,942 +6.73(+2.91%)
Feb 24, 2022 224.31 231.31 224.31 230.98 319,868 +2.22(+0.97%)
Feb 23, 2022 231.72 232.39 228.62 228.76 211,411 -1.79(-0.78%)
Feb 22, 2022 230.32 232.59 229.19 230.55 294,808 -0.91(-0.39%)
Feb 18, 2022 231.47 0 -1.85(-0.79%)
Feb 17, 2022 236.61 237.01 233.13 233.31 183,111 -4.44(-1.87%)
Feb 16, 2022 236.66 238.42 235.61 237.76 148,889 -0.13(-0.05%)
Feb 15, 2022 236.76 238.44 236.52 237.88 182,202 +3.23(+1.38%)
Feb 14, 2022 236.60 237.24 233.18 234.66 218,767 -2.38(-1.00%)
Feb 11, 2022 240.50 242.09 236.80 237.04 187,175 -3.49(-1.45%)
Feb 10, 2022 241.42 244.03 239.30 240.53 304,984 -3.82(-1.56%)
Feb 09, 2022 242.86 244.66 242.81 244.35 161,275 +2.91(+1.20%)
Feb 08, 2022 238.61 241.84 237.60 241.44 251,117 +1.97(+0.82%)
Feb 07, 2022 239.68 241.02 238.95 239.47 130,262 -0.16(-0.07%)
Feb 04, 2022 238.38 241.35 237.69 239.62 165,941 -0.44(-0.18%)
Feb 03, 2022 241.25 239.69 240.06 170,882 -1.63(-0.68%)
Feb 02, 2022 239.31 242.19 238.34 241.69 315,874 +2.23(+0.93%)
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.