VHT - Vanguard Health Care Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019168.76170.60168.89170.25170.25120,204
Oct 14, 2019167.06167.89166.85167.06167.0680,600
Oct 11, 2019167.35169.04167.13167.21167.21235,300
Oct 10, 2019164.43166.20164.37165.62165.62146,500
Oct 09, 2019164.66165.28164.26164.85164.85161,900
Oct 08, 2019165.65165.70163.74163.77163.77192,700
Oct 07, 2019167.09168.13166.72166.87166.87141,200
Oct 04, 2019165.64167.66165.64167.55167.55154,600
Oct 03, 2019163.35165.26162.09165.26165.26455,500
Oct 02, 2019165.12165.32162.73163.53163.53262,200
Oct 01, 2019168.24168.60165.44165.70165.70192,600
Sep 30, 2019166.48168.67166.37167.68167.68117,000
Sep 27, 2019167.72168.04165.68166.25166.25130,600
Sep 26, 2019168.99168.99166.14167.20167.20160,000
Sep 26, 20190.633 Dividend
Sep 25, 2019169.94170.05168.96169.24168.61115,700
Sep 24, 2019172.34172.65169.36170.06169.42139,900
Sep 23, 2019172.23172.56171.74171.82171.18243,500
Sep 20, 2019172.25173.36171.98172.80172.15344,100
Sep 19, 2019171.16172.53171.00171.70171.06310,600
Sep 18, 2019171.19171.29169.88171.18170.54231,000
Sep 17, 2019170.77171.59170.77171.19170.55109,200
Sep 16, 2019170.06171.30169.89170.98170.34118,200
Sep 13, 2019171.60172.41170.76171.09170.45111,900
Sep 12, 2019172.08172.70171.10171.10170.46153,100
Sep 11, 2019169.52171.38169.35171.38170.74102,300
Sep 10, 2019167.84169.35166.10169.35168.72213,800
Sep 09, 2019170.61170.61168.16168.75168.12172,100
Sep 06, 2019170.43171.02170.28170.44169.8098,900
Sep 05, 2019169.81170.50168.95170.06169.42132,300
Sep 04, 2019169.34169.49167.72168.46167.83131,800
Sep 03, 2019168.63169.36167.79168.37167.74139,200
Aug 30, 2019170.26170.50168.93169.65169.02123,400
Aug 29, 2019169.58169.95168.49169.66169.03161,800
Aug 28, 2019166.44168.51166.27168.27167.64111,600
Aug 27, 2019169.14169.66166.88167.04166.42168,700
Aug 26, 2019167.68168.22166.93168.16167.53317,400
Aug 23, 2019170.00170.76165.69166.44165.82185,500
Aug 22, 2019171.71171.95169.80170.44169.80183,200
Aug 21, 2019171.14171.78170.61171.45170.81116,300
Aug 20, 2019171.60171.70170.04170.10169.4678,600
Aug 19, 2019171.32171.97171.07171.60170.96109,900
Aug 16, 2019168.70170.24168.70169.94169.3093,200
Aug 15, 2019167.88168.31166.81167.69167.06197,300
Aug 14, 2019170.09170.39167.21167.31166.68231,200
Aug 13, 2019169.61172.81169.01171.94171.30163,000
Aug 12, 2019170.95171.51169.21169.81169.17114,800
Aug 09, 2019171.36172.70170.35171.68171.04151,400
Aug 08, 2019169.88171.84169.88171.76171.12178,700
Aug 07, 2019167.97169.77165.82169.34168.71129,800
Aug 06, 2019167.59169.24166.97169.22168.59344,000
Aug 05, 2019168.99169.66165.45166.80166.18237,300
Aug 02, 2019171.50171.91169.95171.10170.46212,400
Aug 01, 2019171.76173.75170.79171.79171.15215,900
Jul 31, 2019173.31173.92170.78171.67171.03102,600
Jul 30, 2019172.56173.38171.72173.38172.73104,400
Jul 29, 2019173.16173.75172.72173.66173.01194,600
Jul 26, 2019172.70173.16172.36173.01172.36134,200
Jul 25, 2019172.94173.32171.99172.28171.64164,600
Jul 24, 2019172.45173.24171.14173.20172.55130,500
Jul 23, 2019172.25173.16171.48172.85172.20140,400
Jul 22, 2019172.53172.67171.95172.09171.4587,300
Jul 19, 2019174.44174.57172.17172.32171.6895,900
Jul 18, 2019172.90174.45172.31174.13173.48109,000
Jul 17, 2019173.25173.75172.99173.02172.37249,500
Jul 16, 2019173.83173.93172.84172.96172.31115,000
Jul 15, 2019173.65174.12173.00173.84173.19141,800
Jul 12, 2019174.70174.70172.29173.47172.82157,100
Jul 11, 2019176.30176.33173.97175.16174.50221,600
Jul 10, 2019175.17175.76174.46175.30174.64133,100
Jul 09, 2019173.57174.77173.41174.62173.97117,100
Jul 08, 2019175.18175.18173.43174.29173.64117,800
Jul 05, 2019176.16176.53175.37175.80175.14113,600
Jul 03, 2019175.74176.97175.74176.97176.3177,000
Jul 02, 2019174.87175.28173.90175.28174.62164,000
Jul 01, 2019175.50175.50174.14174.77174.12166,000
Jun 28, 2019173.07174.07172.44173.94173.29153,800
Jun 27, 2019172.03173.27171.51172.84172.19200,800
Jun 26, 2019173.96174.00171.10171.46170.82261,000
Jun 25, 2019174.36175.10173.35173.53172.88210,500
Jun 24, 2019175.11175.14173.81174.20173.55493,800
Jun 21, 2019174.39175.60173.35175.33174.67169,700
Jun 21, 20191.164 Dividend
Jun 20, 2019176.46177.11174.92175.88174.06344,600
Jun 19, 2019173.68175.50173.68175.26173.45158,500
Jun 18, 2019173.00174.16172.56173.68171.89216,600
Jun 17, 2019171.11172.21171.06172.05170.27131,800
Jun 14, 2019171.52172.33170.64170.78169.02140,300
Jun 13, 2019171.82171.86170.77171.42169.65149,500
Jun 12, 2019170.37171.39170.37171.32169.55101,800
Jun 11, 2019171.66172.12169.99170.42168.66142,600
Jun 10, 2019171.05171.56170.52170.90169.13178,600
Jun 07, 2019168.98170.70168.98170.42168.66163,400
Jun 06, 2019168.05169.14167.83168.21166.47144,900
Jun 05, 2019168.12168.49167.25168.02166.28111,100
Jun 04, 2019165.34167.09164.58167.00165.27109,300
Jun 03, 2019163.69165.16163.44163.89162.20268,000
May 31, 2019163.45164.26162.46163.34161.65231,700
May 30, 2019164.27165.14163.97164.80163.10115,000
May 29, 2019164.63164.85162.74163.88162.19207,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...