Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare ETF Vanguard (NY: VHT )

266.73 +3.45 (+1.31%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 262.43 263.56 261.86 263.28 78,541 +1.11(+0.42%)
May 13, 2024 262.89 263.26 261.82 262.17 130,596 -0.02(-0.01%)
May 10, 2024 262.51 263.25 262.04 262.19 392,634 +0.14(+0.05%)
May 09, 2024 260.06 262.14 260.06 262.05 114,178 +2.30(+0.89%)
May 08, 2024 261.17 261.43 259.55 259.75 177,125 -1.31(-0.50%)
May 07, 2024 259.76 261.36 259.74 261.06 115,495 +1.90(+0.73%)
May 06, 2024 258.97 259.20 257.84 259.16 107,672 +1.14(+0.44%)
May 03, 2024 258.89 258.90 256.95 258.02 86,504 +0.88(+0.34%)
May 02, 2024 258.56 258.93 255.67 257.14 100,759 -0.14(-0.05%)
May 01, 2024 255.28 259.72 255.01 257.28 167,958 +1.24(+0.48%)
Apr 30, 2024 257.19 257.84 256.04 256.04 122,575 -0.50(-0.19%)
Apr 29, 2024 255.78 257.25 255.39 256.54 94,487 +1.22(+0.48%)
Apr 26, 2024 254.47 256.07 254.36 255.32 124,671 +0.08(+0.03%)
Apr 25, 2024 256.60 257.07 253.82 255.24 123,875 -2.02(-0.79%)
Apr 24, 2024 257.89 257.89 256.11 257.26 139,310 -0.56(-0.22%)
Apr 23, 2024 256.58 258.62 255.93 257.82 96,930 +3.29(+1.29%)
Apr 22, 2024 254.14 256.50 253.51 254.53 115,680 +1.20(+0.47%)
Apr 19, 2024 253.72 254.28 252.45 253.33 140,498 +0.50(+0.20%)
Apr 18, 2024 253.17 254.32 252.46 252.83 132,479 -0.30(-0.12%)
Apr 17, 2024 255.00 255.41 252.84 253.13 130,892 -0.68(-0.27%)
Apr 16, 2024 255.40 255.40 253.59 253.81 343,423 +0.22(+0.09%)
Apr 15, 2024 256.75 257.58 253.28 253.59 265,851 -1.18(-0.46%)
Apr 12, 2024 257.45 257.62 253.89 254.77 417,971 -3.85(-1.49%)
Apr 11, 2024 260.57 260.57 258.00 258.62 230,597 -1.12(-0.43%)
Apr 10, 2024 260.00 260.68 258.79 259.74 143,996 -3.21(-1.22%)
Apr 09, 2024 262.57 263.05 261.19 262.95 140,425 +1.23(+0.47%)
Apr 08, 2024 262.38 262.38 261.32 261.72 106,674 -0.66(-0.25%)
Apr 05, 2024 259.97 263.28 259.54 262.38 198,388 +2.16(+0.83%)
Apr 04, 2024 265.26 265.50 259.91 260.22 134,437 -3.56(-1.35%)
Apr 03, 2024 264.00 265.34 263.15 263.78 128,775 +0.03(+0.01%)
Apr 02, 2024 264.86 264.86 262.60 263.75 298,962 -4.43(-1.65%)
Apr 01, 2024 270.65 270.65 267.25 268.18 128,450 -2.34(-0.87%)
Mar 28, 2024 270.98 271.32 270.52 270.52 125,052 -0.02(-0.01%)
Mar 27, 2024 269.11 270.55 268.54 270.54 171,682 +3.64(+1.36%)
Mar 26, 2024 266.52 267.20 265.99 266.90 112,370 +1.21(+0.46%)
Mar 25, 2024 266.53 267.10 265.47 265.69 105,838 -0.47(-0.18%)
Mar 22, 2024 267.06 267.65 266.04 266.16 145,969 -1.45(-0.54%)
Mar 21, 2024 267.99 268.73 267.42 267.61 137,664 +0.35(+0.13%)
Mar 20, 2024 267.07 267.42 265.56 267.26 118,837 -0.31(-0.12%)
Mar 19, 2024 265.74 267.77 265.28 267.57 118,705 +1.94(+0.73%)
Mar 18, 2024 266.73 267.04 265.53 265.63 132,949 -0.21(-0.08%)
Mar 15, 2024 265.51 266.38 264.93 265.84 508,163 -0.86(-0.32%)
Mar 14, 2024 268.26 268.29 265.15 266.70 128,749 -1.33(-0.50%)
Mar 13, 2024 269.72 270.20 267.22 268.03 118,336 -0.97(-0.36%)
Mar 12, 2024 268.20 269.50 267.30 269.00 121,193 +1.03(+0.38%)
Mar 11, 2024 267.94 268.60 266.50 267.97 141,121 -0.56(-0.21%)
Mar 08, 2024 269.35 270.00 268.41 268.53 101,636 -0.48(-0.18%)
Mar 07, 2024 268.31 269.64 268.12 269.01 151,739 +1.42(+0.53%)
Mar 06, 2024 266.74 268.60 266.74 267.59 113,358 +1.83(+0.69%)
Mar 05, 2024 267.81 268.50 265.14 265.76 157,347 -2.16(-0.81%)
Mar 04, 2024 268.42 268.81 267.30 267.92 171,248 -0.58(-0.22%)
Mar 01, 2024 266.28 268.61 265.32 268.50 161,473 +3.09(+1.16%)
Feb 29, 2024 268.51 268.68 265.41 265.41 193,005 -2.56(-0.96%)
Feb 28, 2024 268.59 268.59 267.00 267.97 219,258 -1.65(-0.61%)
Feb 27, 2024 268.83 270.21 267.96 269.62 143,609 +0.33(+0.12%)
Feb 26, 2024 270.08 271.00 269.05 269.29 345,513 -1.14(-0.42%)
Feb 23, 2024 269.92 271.00 269.46 270.43 579,875 +1.29(+0.48%)
Feb 22, 2024 266.77 269.60 266.02 269.14 123,917 +3.08(+1.16%)
Feb 21, 2024 264.71 266.06 263.83 266.06 113,907 +0.59(+0.22%)
Feb 20, 2024 266.66 267.41 264.96 265.47 192,020 -1.19(-0.45%)
Feb 16, 2024 266.06 268.58 265.39 266.66 116,335 +0.67(+0.25%)
Feb 15, 2024 264.11 266.35 264.06 265.99 100,448 +2.13(+0.81%)
Feb 14, 2024 262.28 263.86 261.94 263.86 126,915 +2.51(+0.96%)
Feb 13, 2024 262.39 263.81 259.79 261.35 161,343 -2.90(-1.10%)
Feb 12, 2024 263.13 264.32 262.29 264.25 432,494 +0.80(+0.30%)
Feb 09, 2024 263.52 263.85 262.71 263.45 113,128 +0.00(+0.00%)
Feb 08, 2024 263.27 263.47 262.18 263.45 113,916 -0.06(-0.02%)
Feb 07, 2024 263.70 264.79 263.16 263.51 139,519 +0.36(+0.14%)
Feb 06, 2024 261.74 263.29 260.79 263.15 142,404 +3.09(+1.19%)
Feb 05, 2024 260.02 261.38 258.88 260.06 164,234 +0.57(+0.22%)
Feb 02, 2024 259.65 260.70 258.24 259.49 217,700 -0.51(-0.20%)
Feb 01, 2024 256.98 260.00 255.90 260.00 191,551 +3.36(+1.31%)
Jan 31, 2024 259.00 259.29 256.64 256.64 644,065 -0.60(-0.23%)
Jan 30, 2024 257.42 258.06 256.27 257.24 471,942 +0.09(+0.03%)
Jan 29, 2024 255.31 257.30 254.96 257.15 182,585 +2.15(+0.84%)
Jan 26, 2024 255.39 255.85 254.85 255.00 133,866 +1.20(+0.47%)
Jan 25, 2024 253.54 254.06 251.62 253.80 197,049 -0.26(-0.10%)
Jan 24, 2024 257.22 257.90 254.06 254.06 209,390 -2.31(-0.90%)
Jan 23, 2024 256.41 256.75 254.92 256.37 147,067 -0.21(-0.08%)
Jan 22, 2024 255.48 257.32 255.01 256.58 212,903 +1.31(+0.51%)
Jan 19, 2024 255.32 255.76 253.59 255.27 145,154 +0.28(+0.11%)
Jan 18, 2024 253.15 255.16 251.91 254.99 367,281 +0.10(+0.04%)
Jan 17, 2024 255.04 256.18 254.25 254.89 139,265 -0.88(-0.34%)
Jan 16, 2024 256.48 256.86 255.33 255.77 167,607 -1.43(-0.56%)
Jan 12, 2024 257.33 258.81 256.79 257.20 122,960 -0.64(-0.25%)
Jan 11, 2024 258.10 258.29 256.32 257.84 154,316 -0.52(-0.20%)
Jan 10, 2024 257.63 258.67 256.40 258.36 174,566 +0.81(+0.31%)
Jan 09, 2024 257.12 259.57 256.54 257.55 199,819 +0.09(+0.03%)
Jan 08, 2024 254.65 257.53 254.00 257.46 263,320 +2.81(+1.10%)
Jan 05, 2024 254.22 255.50 253.07 254.65 200,267 -0.19(-0.07%)
Jan 04, 2024 254.23 256.07 254.00 254.84 460,181 +1.21(+0.48%)
Jan 03, 2024 255.12 255.42 253.23 253.63 280,174 -0.95(-0.37%)
Jan 02, 2024 249.70 255.22 249.70 254.58 236,649 +3.88(+1.55%)
Dec 29, 2023 250.86 251.61 249.98 250.70 153,441 -0.39(-0.16%)
Dec 28, 2023 250.41 251.88 250.41 251.09 183,545 +0.61(+0.24%)
Dec 27, 2023 249.12 250.56 249.12 250.48 170,980 +1.24(+0.50%)
Dec 26, 2023 248.37 249.85 248.10 249.24 183,308 +0.86(+0.35%)
Dec 22, 2023 247.32 249.12 247.32 248.38 171,243 +1.71(+0.69%)
Dec 21, 2023 245.04 246.88 244.85 246.67 194,805 +3.33(+1.37%)
Dec 20, 2023 247.14 247.33 243.34 243.34 235,736 -4.12(-1.66%)
Dec 19, 2023 245.73 247.54 245.55 247.46 460,106 +2.27(+0.92%)
Dec 18, 2023 245.76 246.26 244.74 245.19 225,287 +0.34(+0.14%)
Dec 15, 2023 246.34 246.35 244.28 244.86 236,813 -2.31(-0.93%)
Dec 14, 2023 248.92 249.09 246.25 247.17 305,412 -0.50(-0.20%)
Dec 13, 2023 241.92 247.70 241.61 247.67 239,492 +4.95(+2.04%)
Dec 12, 2023 241.82 243.09 240.53 242.71 573,597 +1.47(+0.61%)
Dec 11, 2023 240.83 241.63 239.90 241.24 190,049 +1.31(+0.54%)
Dec 08, 2023 239.81 240.51 238.67 239.93 142,264 +0.28(+0.12%)
Dec 07, 2023 239.81 240.12 238.49 239.66 128,053 -0.22(-0.09%)
Dec 06, 2023 239.98 240.70 239.56 239.88 122,868 +0.32(+0.13%)
Dec 05, 2023 239.51 239.86 238.17 239.56 139,440 -0.49(-0.20%)
Dec 04, 2023 238.81 240.39 238.71 240.04 205,654 +0.77(+0.32%)
Dec 01, 2023 237.36 239.46 237.16 239.28 183,262 +1.54(+0.65%)
Nov 30, 2023 235.28 237.88 234.64 237.73 132,180 +2.84(+1.21%)
Nov 29, 2023 234.53 236.31 234.53 234.89 136,667 +0.22(+0.09%)
Nov 28, 2023 235.42 236.02 234.62 234.67 169,171 -1.34(-0.57%)
Nov 27, 2023 236.83 237.46 235.51 236.02 332,482 -1.31(-0.55%)
Nov 24, 2023 236.40 237.53 236.40 237.33 119,486 +1.21(+0.51%)
Nov 22, 2023 235.70 236.76 235.54 236.13 125,730 +1.17(+0.50%)
Nov 21, 2023 234.48 235.44 234.25 234.95 306,896 +1.20(+0.51%)
Nov 20, 2023 231.49 234.28 231.41 233.76 207,274 +1.47(+0.63%)
Nov 17, 2023 233.06 233.26 231.68 232.29 134,908 -0.16(-0.07%)
Nov 16, 2023 232.28 233.15 231.37 232.45 172,249 +0.63(+0.27%)
Nov 15, 2023 231.41 233.03 231.41 231.82 228,730 +0.26(+0.11%)
Nov 14, 2023 230.62 232.77 230.34 231.56 338,321 +2.62(+1.14%)
Nov 13, 2023 227.59 229.32 226.32 228.94 291,570 +1.50(+0.66%)
Nov 10, 2023 227.18 227.85 224.56 227.45 222,137 +1.21(+0.53%)
Nov 09, 2023 231.11 231.11 226.06 226.24 616,102 -5.03(-2.18%)
Nov 08, 2023 232.94 232.94 230.19 231.28 169,001 -0.85(-0.36%)
Nov 07, 2023 231.60 232.68 231.18 232.12 167,836 +0.42(+0.18%)
Nov 06, 2023 231.56 232.10 230.69 231.71 147,488 +1.09(+0.47%)
Nov 03, 2023 230.45 231.95 230.23 230.62 142,904 +1.65(+0.72%)
Nov 02, 2023 226.60 229.08 226.01 228.97 226,466 +3.48(+1.54%)
Nov 01, 2023 224.60 226.33 224.06 225.49 161,684 +0.51(+0.23%)
Oct 31, 2023 223.87 225.14 223.11 224.98 132,369 +1.52(+0.68%)
Oct 30, 2023 223.66 224.20 221.80 223.46 434,198 +1.17(+0.52%)
Oct 27, 2023 225.74 225.87 221.46 222.29 1,289,264 -3.91(-1.73%)
Oct 26, 2023 226.81 228.05 225.96 226.19 286,264 -2.05(-0.90%)
Oct 25, 2023 229.69 229.92 226.77 228.25 163,695 -2.44(-1.06%)
Oct 24, 2023 229.16 231.21 229.06 230.69 236,143 +1.05(+0.46%)
Oct 23, 2023 230.90 231.66 229.55 229.64 156,239 -1.61(-0.70%)
Oct 20, 2023 231.62 232.97 231.26 231.26 131,555 -0.90(-0.39%)
Oct 19, 2023 234.59 234.59 231.08 232.15 166,540 -2.43(-1.04%)
Oct 18, 2023 237.22 237.61 234.34 234.58 106,367 -2.42(-1.02%)
Oct 17, 2023 236.17 238.43 236.17 237.00 97,630 -0.01(-0.00%)
Oct 16, 2023 236.09 238.38 235.88 237.01 152,799 +1.83(+0.78%)
Oct 13, 2023 234.56 236.24 233.93 235.18 104,584 +1.41(+0.61%)
Oct 12, 2023 236.59 236.90 233.66 233.77 144,209 -2.63(-1.11%)
Oct 11, 2023 238.13 238.13 235.37 236.40 113,717 -1.37(-0.57%)
Oct 10, 2023 236.35 238.72 235.67 237.76 146,227 +1.43(+0.61%)
Oct 09, 2023 234.73 236.56 233.97 236.33 94,359 +0.62(+0.26%)
Oct 06, 2023 232.71 236.54 232.64 235.71 157,230 +2.34(+1.00%)
Oct 05, 2023 232.05 233.67 231.32 233.37 237,884 +1.49(+0.64%)
Oct 04, 2023 231.32 232.29 230.21 231.87 259,601 +0.62(+0.27%)
Oct 03, 2023 232.29 232.68 230.42 231.26 342,558 -2.17(-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.