Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Healthcare ETF Vanguard (NY: VHT )

267.11 +0.12 (+0.04%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	243.44	243.44	242.19	243.16	455,116	-0.74(-0.30%)
May 05, 2023	242.69	244.62	242.48	243.91	177,854	+2.53(+1.05%)
May 04, 2023	242.15	242.15	240.35	241.37	395,240	-1.81(-0.74%)
May 03, 2023	244.03	245.63	242.83	243.18	110,634	+0.29(+0.12%)
May 02, 2023	244.16	245.07	241.35	242.90	161,158	-1.69(-0.69%)
May 01, 2023	243.30	245.40	243.16	244.59	150,408	+1.53(+0.63%)
Apr 28, 2023	240.68	243.70	240.63	243.05	115,452	+2.19(+0.91%)
Apr 27, 2023	240.10	241.26	237.89	240.87	136,607	+1.07(+0.45%)
Apr 26, 2023	241.54	241.54	238.43	239.80	114,460	-3.16(-1.30%)
Apr 25, 2023	245.52	246.39	242.87	242.97	115,053	-2.98(-1.21%)
Apr 24, 2023	244.88	246.01	244.55	245.94	135,608	+1.10(+0.45%)
Apr 21, 2023	244.06	245.40	243.69	244.84	105,461	+1.90(+0.78%)
Apr 20, 2023	242.97	243.33	242.03	242.94	161,705	-1.14(-0.47%)
Apr 19, 2023	243.19	244.30	242.57	244.08	120,239	+0.78(+0.32%)
Apr 18, 2023	245.40	245.40	242.86	243.30	99,487	-1.50(-0.61%)
Apr 17, 2023	244.78	245.04	243.64	244.81	106,249	+0.35(+0.14%)
Apr 14, 2023	245.98	246.48	243.57	244.46	132,384	-2.12(-0.86%)
Apr 13, 2023	244.21	246.78	243.94	246.57	138,139	+3.46(+1.42%)
Apr 12, 2023	244.18	245.07	242.77	243.11	222,291	-0.16(-0.07%)
Apr 11, 2023	242.55	244.19	242.55	243.27	288,827	+0.93(+0.38%)
Apr 10, 2023	241.94	242.36	240.54	242.34	125,087	-0.07(-0.03%)
Apr 06, 2023	242.04	242.97	241.45	242.41	169,283	+0.72(+0.30%)
Apr 05, 2023	239.34	241.96	238.98	241.69	353,605	+3.68(+1.55%)
Apr 04, 2023	238.37	239.31	237.53	238.01	460,956	-0.14(-0.06%)
Apr 03, 2023	236.12	238.26	235.60	238.15	202,334	+2.29(+0.97%)
Mar 31, 2023	233.74	235.87	233.73	235.85	106,867	+2.73(+1.17%)
Mar 30, 2023	233.22	233.22	231.62	233.12	183,379	+1.01(+0.43%)
Mar 29, 2023	232.87	232.87	231.13	232.12	200,970	+0.95(+0.41%)
Mar 28, 2023	232.46	233.08	230.62	231.16	128,682	-1.36(-0.58%)
Mar 27, 2023	232.73	234.01	232.40	232.52	125,928	+1.20(+0.52%)
Mar 24, 2023	227.98	231.68	227.20	231.32	146,554	+2.80(+1.22%)
Mar 23, 2023	230.06	231.32	227.19	228.53	139,338	-0.38(-0.17%)
Mar 22, 2023	232.82	233.35	228.88	228.91	182,142	-3.76(-1.61%)
Mar 21, 2023	231.98	232.93	230.89	232.67	217,256	+1.63(+0.70%)
Mar 20, 2023	228.94	231.37	228.94	231.04	185,396	+2.79(+1.22%)
Mar 17, 2023	230.81	230.87	227.69	228.25	156,287	-3.38(-1.46%)
Mar 16, 2023	227.94	231.67	226.98	231.63	209,770	+2.46(+1.08%)
Mar 15, 2023	227.23	229.39	226.58	229.17	209,850	-0.58(-0.25%)
Mar 14, 2023	229.20	230.30	227.38	229.75	164,359	+2.56(+1.13%)
Mar 13, 2023	224.28	230.10	224.28	227.19	501,151	+2.19(+0.97%)
Mar 10, 2023	227.19	228.00	223.91	225.00	749,609	-2.28(-1.00%)
Mar 09, 2023	230.66	231.07	226.50	227.27	284,213	-2.68(-1.17%)
Mar 08, 2023	231.30	231.31	229.20	229.96	142,107	-1.35(-0.58%)
Mar 07, 2023	235.45	235.54	231.04	231.31	169,353	-3.58(-1.52%)
Mar 06, 2023	235.67	236.12	234.41	234.88	161,682	-0.85(-0.36%)
Mar 03, 2023	233.82	235.73	232.94	235.73	176,595	+2.98(+1.28%)
Mar 02, 2023	230.69	233.44	230.44	232.75	156,318	+1.28(+0.55%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Healthcare ETF Vanguard (NY: VHT )

Historical Prices