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 (%)
Jul 29, 2016	121.75	122.61	121.70	122.48	391,872	+0.50(+0.41%)
Jul 28, 2016	121.89	122.25	121.36	121.98	138,543	-0.04(-0.04%)
Jul 27, 2016	121.57	122.31	121.08	122.03	162,229	+0.54(+0.45%)
Jul 26, 2016	121.17	121.57	120.91	121.49	127,323	-0.04(-0.03%)
Jul 25, 2016	121.73	121.83	120.79	121.52	129,683	-0.19(-0.16%)
Jul 22, 2016	121.61	121.84	121.08	121.72	138,172	+0.25(+0.20%)
Jul 21, 2016	121.23	121.83	120.96	121.47	185,750	+0.36(+0.29%)
Jul 20, 2016	120.30	121.36	120.30	121.11	256,287	+1.21(+1.01%)
Jul 19, 2016	120.24	120.65	119.54	119.90	206,771	-0.34(-0.28%)
Jul 18, 2016	120.22	120.50	119.83	120.24	292,200	+0.04(+0.03%)
Jul 15, 2016	120.44	120.94	120.02	120.20	352,628	+0.05(+0.04%)
Jul 14, 2016	120.35	120.44	119.73	120.15	249,820	+0.35(+0.29%)
Jul 13, 2016	120.03	120.53	119.68	119.80	1,237,804	-0.10(-0.08%)
Jul 12, 2016	119.68	120.17	119.59	119.90	285,769	+0.61(+0.51%)
Jul 11, 2016	119.62	119.99	119.28	119.29	185,678	-0.08(-0.07%)
Jul 08, 2016	118.38	119.63	118.10	119.37	231,434	+1.27(+1.07%)
Jul 07, 2016	118.11	118.54	117.48	118.10	440,419	+0.00(+0.00%)
Jul 06, 2016	116.42	118.26	116.25	118.10	260,172	+1.35(+1.16%)
Jul 05, 2016	116.43	117.13	116.30	116.75	185,459	-0.17(-0.14%)

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.