Indicators

Healthcare ETF Vanguard (NY: VHT )

285.07 -1.38 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	122.23	123.16	121.68	122.16	263,139	-0.19(-0.16%)
May 28, 2015	122.25	122.62	121.77	122.35	223,951	+0.03(+0.02%)
May 27, 2015	121.34	122.41	120.98	122.32	207,293	+1.40(+1.16%)
May 26, 2015	122.24	122.24	120.64	120.93	285,331	-1.06(-0.87%)
May 22, 2015	121.98	121.98	121.98	121.98	182,331	-0.19(-0.16%)
May 21, 2015	122.13	122.33	121.87	122.18	224,039	-0.07(-0.06%)
May 20, 2015	122.11	122.73	121.69	122.25	253,065	+0.30(+0.24%)
May 19, 2015	121.62	122.23	121.25	121.95	191,343	+0.55(+0.45%)
May 18, 2015	120.50	121.58	120.42	121.40	251,298	+0.86(+0.72%)
May 15, 2015	120.52	120.64	120.13	120.53	208,173	+0.27(+0.23%)
May 14, 2015	119.33	120.31	118.77	120.26	177,141	+1.56(+1.31%)
May 13, 2015	119.13	119.60	118.49	118.71	158,688	-0.08(-0.07%)
May 12, 2015	118.72	119.04	118.02	118.79	220,424	-0.51(-0.43%)
May 11, 2015	119.52	119.85	119.23	119.29	196,181	+0.04(+0.03%)
May 08, 2015	118.60	119.56	118.41	119.26	241,314	+1.89(+1.61%)
May 07, 2015	116.64	117.69	116.27	117.37	211,240	+0.61(+0.52%)
May 06, 2015	117.55	117.55	115.86	116.76	261,463	-0.17(-0.14%)
May 05, 2015	118.42	118.57	116.75	116.92	284,207	-1.54(-1.30%)
May 04, 2015	117.95	119.09	117.95	118.46	283,058	+0.83(+0.71%)

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.