Canada markets closed

Vanguard Health Care Index Fund ETF Shares (VHT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
257.28+1.24 (+0.48%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024255.28259.72255.01257.28257.28168,000
Apr 30, 2024257.19257.84256.04256.04256.04122,600
Apr 29, 2024255.78257.25255.39256.54256.5494,500
Apr 26, 2024254.47256.07254.36255.32255.32124,700
Apr 25, 2024256.60257.07253.83255.24255.24123,900
Apr 24, 2024257.89257.89256.11257.26257.26139,300
Apr 23, 2024256.58258.62255.93257.82257.8296,900
Apr 22, 2024254.14256.50253.51254.53254.53115,700
Apr 19, 2024253.72254.28252.45253.33253.33140,500
Apr 18, 2024253.17254.33252.46252.83252.83132,400
Apr 17, 2024255.00255.41252.84253.13253.13130,900
Apr 16, 2024255.40255.40253.59253.81253.81343,400
Apr 15, 2024256.75257.58253.28253.59253.59265,900
Apr 12, 2024257.45257.62253.89254.77254.77418,000
Apr 11, 2024260.57260.57258.00258.62258.62230,400
Apr 10, 2024260.00260.68258.79259.74259.74144,000
Apr 09, 2024262.57263.05261.19262.95262.95140,400
Apr 08, 2024262.38262.38261.33261.72261.72106,700
Apr 05, 2024259.97263.28259.54262.38262.38198,400
Apr 04, 2024265.26265.50259.91260.22260.22134,400
Apr 03, 2024264.00265.34263.15263.78263.78128,800
Apr 02, 2024264.86264.86262.60263.75263.75299,000
Apr 01, 2024270.65270.65267.25268.18268.18128,400
Mar 28, 2024270.98271.53270.52270.52270.52125,000
Mar 27, 2024269.11270.55268.54270.54270.54171,700
Mar 26, 2024266.52267.20265.99266.90266.90112,400
Mar 25, 2024266.53267.10265.47265.69265.69105,800
Mar 22, 2024267.06267.65266.04266.16266.16146,000
Mar 22, 20240.819 Dividend
Mar 21, 2024267.99268.73267.42267.61266.79137,700
Mar 20, 2024267.07267.42265.56267.26266.44118,800
Mar 19, 2024265.74267.77265.28267.57266.75118,700
Mar 18, 2024266.73267.04265.53265.63264.82132,900
Mar 15, 2024265.51266.38264.93265.84265.03508,100
Mar 14, 2024268.26268.29265.15266.70265.88128,700
Mar 13, 2024269.72270.21267.22268.03267.21118,300
Mar 12, 2024268.20269.50267.30269.00268.18121,200
Mar 11, 2024267.94268.60266.50267.97267.15141,100
Mar 08, 2024269.35270.00268.41268.53267.71101,300
Mar 07, 2024268.31269.64268.12269.01268.19151,700
Mar 06, 2024266.74268.60266.74267.59266.77113,400
Mar 05, 2024267.81268.50265.14265.76264.95157,300
Mar 04, 2024268.42268.81267.30267.92267.10171,200
Mar 01, 2024266.28268.61265.32268.50267.68161,500
Feb 29, 2024268.51268.68265.41265.41264.60193,000
Feb 28, 2024268.59268.59267.00267.97267.15219,300
Feb 27, 2024268.83270.21267.96269.62268.79143,600
Feb 26, 2024270.08271.01269.05269.29268.47345,500
Feb 23, 2024269.92271.00269.46270.43269.60579,900
Feb 22, 2024266.77269.60266.02269.14268.32123,900
Feb 21, 2024264.71266.06263.83266.06265.25113,900
Feb 20, 2024266.66267.41264.96265.47264.66192,000
Feb 16, 2024266.06268.58265.39266.66265.84116,300
Feb 15, 2024264.11266.35264.07265.99265.18100,400
Feb 14, 2024262.28263.86261.94263.86263.05126,900
Feb 13, 2024262.39263.82259.79261.35260.55161,300
Feb 12, 2024263.13264.32262.29264.25263.44432,500
Feb 09, 2024263.52263.85262.71263.45262.64113,100
Feb 08, 2024263.27263.47262.18263.45262.64113,900
Feb 07, 2024263.70264.79263.16263.51262.70139,500
Feb 06, 2024261.74263.29260.79263.15262.34142,400
Feb 05, 2024260.02261.38258.88260.06259.26164,200
Feb 02, 2024259.65260.70258.24259.49258.70217,700
Feb 01, 2024256.98260.00255.90260.00259.20191,900
Jan 31, 2024259.00259.29256.64256.64255.85644,100
Jan 30, 2024257.42258.06256.27257.24256.45471,900
Jan 29, 2024255.31257.30254.96257.15256.36182,600
Jan 26, 2024255.39255.85254.86255.00254.22133,900
Jan 25, 2024253.54254.06251.62253.80253.02197,000
Jan 24, 2024257.22257.90254.06254.06253.28209,400
Jan 23, 2024256.41256.75254.92256.37255.59147,100
Jan 22, 2024255.48257.32255.01256.58255.79212,900
Jan 19, 2024255.32255.76253.59255.27254.49145,200
Jan 18, 2024253.15255.16251.91254.99254.21367,300
Jan 17, 2024255.04256.18254.25254.89254.11139,300
Jan 16, 2024256.48256.86255.33255.77254.99167,600
Jan 12, 2024257.33258.81256.79257.20256.41123,000
Jan 11, 2024258.10258.29256.32257.84257.05154,300
Jan 10, 2024257.63258.67256.40258.36257.57174,600
Jan 09, 2024257.12259.57256.54257.55256.76199,800
Jan 08, 2024254.65257.53254.00257.46256.67263,200
Jan 05, 2024254.22255.50253.07254.65253.87200,200
Jan 04, 2024254.23256.07254.00254.84254.06460,200
Jan 03, 2024255.12255.42253.23253.63252.85280,200
Jan 02, 2024249.70255.22249.70254.58253.80236,600
Dec 29, 2023250.86251.61249.98250.70249.93153,400
Dec 28, 2023250.41251.88250.41251.09250.32183,500
Dec 27, 2023249.12250.56249.12250.48249.71171,000
Dec 26, 2023248.37249.85248.10249.24248.48183,300
Dec 22, 2023247.32249.12247.32248.38247.62171,200
Dec 21, 2023245.04246.88244.85246.67245.92194,800
Dec 20, 2023247.14247.33243.34243.34242.60235,700
Dec 19, 2023245.73247.54245.55247.46246.70460,100
Dec 19, 20230.895 Dividend
Dec 18, 2023246.66247.16245.63246.09244.44224,500
Dec 15, 2023247.24247.25245.17245.75244.11235,900
Dec 14, 2023249.83250.00247.14248.07246.41304,300
Dec 13, 2023242.80248.60242.49248.57246.91238,600
Dec 12, 2023242.70243.98241.41243.60241.97571,500
Dec 11, 2023241.71242.51240.77242.12240.50189,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...