Financial News

Healthcare ETF Vanguard (NY: VHT )

270.52 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback