UK markets close in 5 hours 37 minutes

Vanguard Health Care ETF (VHT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
255.24-2.02 (-0.79%)
At close: 04:00PM EDT
255.24 0.00 (0.00%)
After hours: 07:41PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024256.60257.07253.83255.24255.24123,900
24 Apr 2024257.89257.89256.11257.26257.26139,300
23 Apr 2024256.58258.62255.93257.82257.8296,900
22 Apr 2024254.14256.50253.51254.53254.53115,700
19 Apr 2024253.72254.28252.45253.33253.33140,500
18 Apr 2024253.17254.33252.46252.83252.83132,400
17 Apr 2024255.00255.41252.84253.13253.13130,900
16 Apr 2024255.40255.40253.59253.81253.81343,400
15 Apr 2024256.75257.58253.28253.59253.59265,900
12 Apr 2024257.45257.62253.89254.77254.77418,000
11 Apr 2024260.57260.57258.00258.62258.62230,400
10 Apr 2024260.00260.68258.79259.74259.74144,000
09 Apr 2024262.57263.05261.19262.95262.95140,400
08 Apr 2024262.38262.38261.33261.72261.72106,700
05 Apr 2024259.97263.28259.54262.38262.38198,400
04 Apr 2024265.26265.50259.91260.22260.22134,400
03 Apr 2024264.00265.34263.15263.78263.78128,800
02 Apr 2024264.86264.86262.60263.75263.75299,000
01 Apr 2024270.65270.65267.25268.18268.18128,400
28 Mar 2024270.98271.53270.52270.52270.52125,000
27 Mar 2024269.11270.55268.54270.54270.54171,700
26 Mar 2024266.52267.20265.99266.90266.90112,400
25 Mar 2024266.53267.10265.47265.69265.69105,800
22 Mar 2024267.06267.65266.04266.16266.16146,000
22 Mar 20240.819 Dividend
21 Mar 2024267.99268.73267.42267.61266.79137,700
20 Mar 2024267.07267.42265.56267.26266.44118,800
19 Mar 2024265.74267.77265.28267.57266.75118,700
18 Mar 2024266.73267.04265.53265.63264.82132,900
15 Mar 2024265.51266.38264.93265.84265.03508,100
14 Mar 2024268.26268.29265.15266.70265.88128,700
13 Mar 2024269.72270.21267.22268.03267.21118,300
12 Mar 2024268.20269.50267.30269.00268.18121,200
11 Mar 2024267.94268.60266.50267.97267.15141,100
08 Mar 2024269.35270.00268.41268.53267.71101,300
07 Mar 2024268.31269.64268.12269.01268.19151,700
06 Mar 2024266.74268.60266.74267.59266.77113,400
05 Mar 2024267.81268.50265.14265.76264.95157,300
04 Mar 2024268.42268.81267.30267.92267.10171,200
01 Mar 2024266.28268.61265.32268.50267.68161,500
29 Feb 2024268.51268.68265.41265.41264.60193,000
28 Feb 2024268.59268.59267.00267.97267.15219,300
27 Feb 2024268.83270.21267.96269.62268.79143,600
26 Feb 2024270.08271.01269.05269.29268.47345,500
23 Feb 2024269.92271.00269.46270.43269.60579,900
22 Feb 2024266.77269.60266.02269.14268.32123,900
21 Feb 2024264.71266.06263.83266.06265.25113,900
20 Feb 2024266.66267.41264.96265.47264.66192,000
16 Feb 2024266.06268.58265.39266.66265.84116,300
15 Feb 2024264.11266.35264.07265.99265.18100,400
14 Feb 2024262.28263.86261.94263.86263.05126,900
13 Feb 2024262.39263.82259.79261.35260.55161,300
12 Feb 2024263.13264.32262.29264.25263.44432,500
09 Feb 2024263.52263.85262.71263.45262.64113,100
08 Feb 2024263.27263.47262.18263.45262.64113,900
07 Feb 2024263.70264.79263.16263.51262.70139,500
06 Feb 2024261.74263.29260.79263.15262.34142,400
05 Feb 2024260.02261.38258.88260.06259.26164,200
02 Feb 2024259.65260.70258.24259.49258.70217,700
01 Feb 2024256.98260.00255.90260.00259.20191,900
31 Jan 2024259.00259.29256.64256.64255.85644,100
30 Jan 2024257.42258.06256.27257.24256.45471,900
29 Jan 2024255.31257.30254.96257.15256.36182,600
26 Jan 2024255.39255.85254.86255.00254.22133,900
25 Jan 2024253.54254.06251.62253.80253.02197,000
24 Jan 2024257.22257.90254.06254.06253.28209,400
23 Jan 2024256.41256.75254.92256.37255.59147,100
22 Jan 2024255.48257.32255.01256.58255.79212,900
19 Jan 2024255.32255.76253.59255.27254.49145,200
18 Jan 2024253.15255.16251.91254.99254.21367,300
17 Jan 2024255.04256.18254.25254.89254.11139,300
16 Jan 2024256.48256.86255.33255.77254.99167,600
12 Jan 2024257.33258.81256.79257.20256.41123,000
11 Jan 2024258.10258.29256.32257.84257.05154,300
10 Jan 2024257.63258.67256.40258.36257.57174,600
09 Jan 2024257.12259.57256.54257.55256.76199,800
08 Jan 2024254.65257.53254.00257.46256.67263,200
05 Jan 2024254.22255.50253.07254.65253.87200,200
04 Jan 2024254.23256.07254.00254.84254.06460,200
03 Jan 2024255.12255.42253.23253.63252.85280,200
02 Jan 2024249.70255.22249.70254.58253.80236,600
29 Dec 2023250.86251.61249.98250.70249.93153,400
28 Dec 2023250.41251.88250.41251.09250.32183,500
27 Dec 2023249.12250.56249.12250.48249.71171,000
26 Dec 2023248.37249.85248.10249.24248.48183,300
22 Dec 2023247.32249.12247.32248.38247.62171,200
21 Dec 2023245.04246.88244.85246.67245.92194,800
20 Dec 2023247.14247.33243.34243.34242.60235,700
19 Dec 2023245.73247.54245.55247.46246.70460,100
19 Dec 20230.895 Dividend
18 Dec 2023246.66247.16245.63246.09244.44224,500
15 Dec 2023247.24247.25245.17245.75244.11235,900
14 Dec 2023249.83250.00247.14248.07246.41304,300
13 Dec 2023242.80248.60242.49248.57246.91238,600
12 Dec 2023242.70243.98241.41243.60241.97571,500
11 Dec 2023241.71242.51240.77242.12240.50189,400
08 Dec 2023240.69241.39239.54240.81239.20141,700
07 Dec 2023240.68241.00239.36240.53238.92127,600
06 Dec 2023240.86241.58240.43240.75239.14122,400
05 Dec 2023240.38240.74239.04240.43238.82138,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...