Skip to main content

Healthcare ETF Vanguard (NY: VHT )

269.68 -2.69 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 270.82 271.60 269.68 269.68 113,162 -2.69(-0.99%)
Oct 30, 2024 269.11 272.65 268.34 272.37 227,762 -0.43(-0.16%)
Oct 29, 2024 273.17 274.20 272.80 272.80 102,162 -0.57(-0.21%)
Oct 28, 2024 273.43 274.61 273.21 273.37 80,342 +0.73(+0.27%)
Oct 25, 2024 275.04 275.07 272.37 272.64 133,756 -1.41(-0.51%)
Oct 24, 2024 275.92 276.95 274.05 274.05 108,930 -1.67(-0.61%)
Oct 23, 2024 276.56 276.92 274.38 275.72 137,786 -1.73(-0.62%)
Oct 22, 2024 276.43 277.80 276.25 277.45 84,401 -0.47(-0.17%)
Oct 21, 2024 280.48 280.99 277.63 277.92 106,670 -3.41(-1.21%)
Oct 18, 2024 279.95 281.89 279.33 281.33 78,712 +1.43(+0.51%)
Oct 17, 2024 280.76 280.98 279.64 279.90 134,797 -1.66(-0.59%)
Oct 16, 2024 280.37 282.04 279.58 281.56 167,479 +1.08(+0.39%)
Oct 15, 2024 280.08 282.83 280.00 280.48 161,987 -2.82(-1.00%)
Oct 14, 2024 282.02 283.73 281.14 283.30 106,964 +1.54(+0.55%)
Oct 11, 2024 279.97 281.88 279.86 281.76 151,141 +2.49(+0.89%)
Oct 10, 2024 280.21 280.21 278.47 279.27 239,014 -0.94(-0.34%)
Oct 09, 2024 278.17 280.39 277.37 280.21 174,595 +2.38(+0.86%)
Oct 08, 2024 276.99 278.10 276.95 277.83 114,033 +1.47(+0.53%)
Oct 07, 2024 277.89 278.32 275.75 276.36 93,118 -1.45(-0.52%)
Oct 04, 2024 277.85 278.36 276.40 277.81 122,688 +0.47(+0.17%)
Oct 03, 2024 279.27 279.27 277.00 277.34 135,028 -2.75(-0.98%)
Oct 02, 2024 280.12 280.74 277.89 280.09 149,099 -0.27(-0.10%)
Oct 01, 2024 282.54 282.54 279.18 280.36 245,192 -1.84(-0.65%)
Sep 30, 2024 280.30 282.25 279.68 282.20 149,269 +1.91(+0.68%)
Sep 27, 2024 281.00 282.42 280.29 280.29 154,047 -1.36(-0.48%)
Sep 26, 2024 280.76 281.81 280.38 281.65 110,361 +1.06(+0.38%)
Sep 25, 2024 284.16 284.29 280.46 280.59 230,802 -2.81(-0.99%)
Sep 24, 2024 283.98 283.98 282.51 283.40 106,554 -0.70(-0.25%)
Sep 23, 2024 285.66 285.85 283.68 284.10 224,809 -0.97(-0.34%)
Sep 20, 2024 285.70 286.25 284.55 285.07 115,625 -1.38(-0.48%)
Sep 19, 2024 287.69 287.69 285.74 286.45 124,947 +1.62(+0.57%)
Sep 18, 2024 285.32 287.74 283.87 284.83 169,623 -0.53(-0.19%)
Sep 17, 2024 287.86 287.86 284.26 285.36 80,150 -2.50(-0.87%)
Sep 16, 2024 287.58 288.68 287.00 287.86 101,000 +1.72(+0.60%)
Sep 13, 2024 285.42 286.95 285.36 286.14 93,097 +0.88(+0.31%)
Sep 12, 2024 284.24 285.34 281.43 285.26 181,277 +1.44(+0.51%)
Sep 11, 2024 283.60 284.29 279.73 283.82 187,951 -0.68(-0.24%)
Sep 10, 2024 283.69 284.64 282.50 284.50 116,727 +1.16(+0.41%)
Sep 09, 2024 282.06 284.43 281.47 283.34 109,221 +1.95(+0.69%)
Sep 06, 2024 283.71 284.92 280.73 281.39 242,873 -1.45(-0.51%)
Sep 05, 2024 286.43 286.43 281.74 282.84 99,397 -3.65(-1.27%)
Sep 04, 2024 286.60 287.56 285.16 286.49 90,911 -0.46(-0.16%)
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.