Healthcare ETF Vanguard (NY: VHT )

256.00 USD +1.82 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 254.01 256.72 253.32 256.00 172,540 +1.82(+0.72%)
Jul 27, 2021 253.12 254.21 252.27 254.18 152,495 +0.70(+0.28%)
Jul 26, 2021 255.17 255.49 252.81 253.48 198,178 -1.97(-0.77%)
Jul 23, 2021 253.84 255.76 253.65 255.45 817,447 +2.49(+0.98%)
Jul 22, 2021 252.07 253.17 251.35 252.96 202,827 +1.20(+0.48%)
Jul 21, 2021 252.11 252.12 249.02 251.76 190,795 +0.72(+0.29%)
Jul 20, 2021 248.55 252.35 248.54 251.04 197,090 +3.29(+1.33%)
Jul 19, 2021 247.56 248.88 245.85 247.75 325,339 -1.68(-0.67%)
Jul 16, 2021 249.55 250.49 248.68 249.43 162,585 +0.81(+0.33%)
Jul 15, 2021 248.22 248.91 246.76 248.62 96,077 -0.42(-0.17%)
Jul 14, 2021 251.05 251.05 248.82 249.04 151,432 -1.40(-0.56%)
Jul 13, 2021 250.80 251.57 250.10 250.44 545,075 -1.10(-0.44%)
Jul 12, 2021 251.13 252.38 251.13 251.54 276,740 +0.45(+0.18%)
Jul 09, 2021 251.03 251.75 250.49 251.09 105,547 +0.82(+0.33%)
Jul 08, 2021 248.11 250.27 247.74 250.27 186,812 -0.70(-0.28%)
Jul 07, 2021 250.75 251.10 248.76 250.97 90,206 +0.66(+0.26%)
Jul 06, 2021 250.52 250.71 248.74 250.31 122,729 -0.62(-0.25%)
Jul 02, 2021 249.95 251.24 249.14 250.93 313,448 +1.54(+0.62%)
Jul 01, 2021 247.88 249.49 247.15 249.39 311,282 +2.26(+0.91%)
Jun 30, 2021 247.49 247.59 246.50 247.13 173,938 -0.36(-0.15%)
Jun 29, 2021 247.83 248.61 247.12 247.49 132,576 -0.08(-0.03%)
Jun 28, 2021 247.67 247.99 246.77 247.57 182,696 +0.47(+0.19%)
Jun 25, 2021 245.87 247.57 245.71 247.10 109,966 +1.49(+0.61%)
Jun 24, 2021 245.74 247.18 245.51 245.61 161,613 +0.69(+0.28%)
Jun 23, 2021 245.80 245.93 244.74 244.92 139,521 -0.97(-0.39%)
Jun 22, 2021 245.17 246.00 244.33 245.89 113,852 +0.80(+0.33%)
Jun 21, 2021 242.98 245.40 241.63 245.09 741,624 +2.96(+1.22%)
Jun 18, 2021 243.15 243.27 241.92 242.13 167,854 -2.64(-1.08%)
Jun 17, 2021 242.20 245.32 242.20 244.77 118,452 +2.05(+0.84%)
Jun 16, 2021 243.79 244.82 241.54 242.72 125,710 -0.74(-0.30%)
Jun 15, 2021 244.50 244.83 242.68 243.46 107,205 -0.85(-0.35%)
Jun 14, 2021 244.30 244.31 242.68 244.31 112,776 +0.27(+0.11%)
Jun 11, 2021 245.30 245.30 242.64 244.04 113,125 -1.22(-0.50%)
Jun 10, 2021 241.84 245.40 241.68 245.26 336,840 +4.12(+1.71%)
Jun 09, 2021 239.88 241.75 239.88 241.14 125,801 +2.02(+0.84%)
Jun 08, 2021 240.00 240.48 236.81 239.12 217,410 -0.32(-0.13%)
Jun 07, 2021 237.88 241.21 237.75 239.44 216,084 +1.93(+0.81%)
Jun 04, 2021 237.56 238.50 237.20 237.51 113,258 +0.93(+0.39%)
Jun 03, 2021 235.29 237.06 234.14 236.58 112,967 +0.71(+0.30%)
Jun 02, 2021 236.64 237.22 235.42 235.87 716,640 -0.51(-0.22%)
Jun 01, 2021 240.49 240.70 236.24 236.38 180,149 -3.60(-1.50%)
May 28, 2021 239.90 242.24 239.77 239.98 111,562 +1.18(+0.49%)
May 27, 2021 239.60 239.60 238.69 238.80 106,679 -0.28(-0.12%)
May 26, 2021 239.92 239.92 237.74 239.08 91,923 -0.68(-0.28%)
May 25, 2021 240.96 240.99 239.53 239.76 255,826 -0.61(-0.25%)
May 24, 2021 241.06 241.68 240.25 240.37 129,633 +0.37(+0.15%)
May 21, 2021 240.84 242.49 239.87 240.00 90,881 -0.14(-0.06%)
May 20, 2021 237.48 240.94 237.24 240.14 135,796 +2.97(+1.25%)
May 19, 2021 236.10 237.19 234.50 237.17 292,423 -0.60(-0.25%)
May 18, 2021 237.42 239.31 236.78 237.77 163,286 +0.38(+0.16%)
May 17, 2021 237.81 238.40 237.09 237.39 108,207 -0.47(-0.20%)
May 14, 2021 237.11 238.34 236.72 237.86 95,940 +1.88(+0.80%)
May 13, 2021 234.42 236.82 234.42 235.98 116,892 +1.63(+0.70%)
May 12, 2021 235.74 236.68 234.04 234.35 144,276 -2.78(-1.17%)
May 11, 2021 236.68 238.48 236.06 237.13 160,496 -1.52(-0.64%)
May 10, 2021 240.84 240.84 238.65 238.65 144,963 -1.50(-0.62%)
May 07, 2021 239.19 241.55 239.18 240.15 148,547 +2.03(+0.85%)
May 06, 2021 237.54 238.24 235.12 238.12 151,842 -0.26(-0.11%)
May 05, 2021 239.18 239.65 238.00 238.38 205,497 -0.32(-0.13%)
May 04, 2021 239.27 239.27 237.21 238.70 344,733 -1.16(-0.48%)
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.