Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vanguard Health Care ETF (NY: VHT )

253.89 +3.08 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 252.52 256.22 251.94 253.89 457,058 +3.08(+1.23%)
Dec 19, 2024 252.29 253.41 250.07 250.81 1,137,073 -1.75(-0.69%)
Dec 18, 2024 256.87 258.08 252.36 252.56 325,893 -5.36(-2.08%)
Dec 17, 2024 256.99 259.68 256.87 257.92 533,370 -0.27(-0.10%)
Dec 16, 2024 260.36 261.85 257.96 258.19 445,398 -2.24(-0.86%)
Dec 13, 2024 260.46 261.14 259.14 260.43 346,936 -0.28(-0.11%)
Dec 12, 2024 263.02 263.83 260.67 260.71 310,501 -2.59(-0.98%)
Dec 11, 2024 265.91 265.95 263.17 263.30 233,725 -3.06(-1.15%)
Dec 10, 2024 268.22 268.22 265.74 266.36 186,084 -1.07(-0.40%)
Dec 09, 2024 267.26 268.33 266.68 267.43 158,611 +0.48(+0.18%)
Dec 06, 2024 268.50 268.74 266.70 266.95 172,456 -0.91(-0.34%)
Dec 05, 2024 270.24 270.24 267.44 267.86 214,582 -3.12(-1.15%)
Dec 04, 2024 271.30 272.39 270.20 270.98 145,972 +0.33(+0.12%)
Dec 03, 2024 271.60 271.97 270.65 270.65 247,749 -1.00(-0.37%)
Dec 02, 2024 272.16 272.16 270.41 271.65 252,916 -0.59(-0.22%)
Nov 29, 2024 271.60 272.79 271.33 272.24 76,423 +0.86(+0.32%)
Nov 27, 2024 270.30 272.60 270.30 271.38 177,439 +1.46(+0.54%)
Nov 26, 2024 269.17 270.14 267.22 269.92 179,286 +1.46(+0.54%)
Nov 25, 2024 267.28 269.32 267.28 268.46 250,377 +2.63(+0.99%)
Nov 22, 2024 266.03 266.98 265.54 265.83 258,564 +0.46(+0.17%)
Nov 21, 2024 263.16 265.78 261.93 265.37 256,726 +2.36(+0.90%)
Nov 20, 2024 260.78 263.30 260.10 263.01 308,796 +2.76(+1.06%)
Nov 19, 2024 258.57 260.68 257.82 260.25 455,062 -0.53(-0.20%)
Nov 18, 2024 260.18 261.15 259.83 260.78 311,148 +0.01(+0.00%)
Nov 15, 2024 265.14 265.29 260.62 260.77 694,702 -5.80(-2.18%)
Nov 14, 2024 270.79 270.87 266.39 266.57 306,734 -4.72(-1.74%)
Nov 13, 2024 272.35 273.18 271.04 271.29 155,227 -0.86(-0.32%)
Nov 12, 2024 275.46 276.24 272.12 272.15 477,255 -4.01(-1.45%)
Nov 11, 2024 277.22 278.33 275.86 276.16 159,449 -1.31(-0.47%)
Nov 08, 2024 275.80 278.61 275.57 277.47 137,967 +2.11(+0.77%)
Nov 07, 2024 274.87 275.77 273.95 275.36 152,131 +1.80(+0.66%)
Nov 06, 2024 277.45 277.45 271.93 273.56 413,457 +0.96(+0.35%)
Nov 05, 2024 269.60 272.60 268.88 272.60 111,884 +2.29(+0.85%)
Nov 04, 2024 271.01 272.19 269.86 270.31 118,968 -1.41(-0.52%)
Nov 01, 2024 271.28 272.79 270.90 271.72 182,303 +2.04(+0.76%)
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 277.85 278.36 276.40 277.81 122,536 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.