$127.06 -1.96 (%) Vng Health Care Shs ETF -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VHT historical data

Date Open High Low Close Volume
4/29/2016128.07128.14126.30127.06200,947
4/28/2016129.18130.58128.65129.02171,283
4/27/2016130.20130.47129.37129.94105,402
4/26/2016130.89130.96129.60130.01189,147
4/25/2016130.81131.09130.30130.69155,162
4/22/2016130.92131.50130.31131.31137,382
4/21/2016130.02131.06129.83130.81193,841
4/20/2016129.47130.62129.32130.00197,591
4/19/2016129.14130.11128.61129.21286,174
4/18/2016127.47129.20127.24129.05187,096
4/15/2016128.14128.14126.91127.81139,193
4/14/2016127.69128.30127.38127.93153,810
4/13/2016127.09127.88126.39127.65164,927
4/12/2016125.39126.60125.19126.35154,101
4/11/2016126.46126.70125.06125.37215,068
4/8/2016127.61127.65125.71126.25326,109
4/7/2016127.57128.16126.18126.86279,837
4/6/2016124.79128.25124.60128.16261,036
4/5/2016124.87125.72124.45124.66260,092
4/4/2016125.15126.72125.00126.14180,223
4/1/2016122.88125.20122.50124.95230,684
3/31/2016123.21124.24123.18123.30327,714
3/30/2016123.78124.40123.09123.37233,497
3/29/2016121.55123.39121.00123.30301,959
3/28/2016122.39122.62121.43121.74255,165
3/24/2016121.51122.58121.09122.03163,738
3/23/2016123.14123.43122.04122.16188,630
3/22/2016121.40123.56121.40123.27306,603
3/21/2016121.15122.11121.00121.89239,913
3/18/2016120.19121.91119.91121.61265,975
3/17/2016121.21121.21118.63119.95510,605
3/16/2016121.50122.09120.35121.28268,444
3/15/2016123.07123.11121.27121.62239,796
3/14/2016123.95124.36123.59123.99120,590
3/11/2016122.72124.44122.63124.43208,051
3/10/2016122.40123.39120.87121.79241,627
3/9/2016122.46122.47121.16121.85186,508
3/8/2016123.17123.44121.65121.81263,337
3/7/2016121.74124.09121.67123.58227,537
3/4/2016122.57123.32121.91122.45251,646
3/3/2016122.58122.87121.58122.63165,574
3/2/2016122.19122.91122.12122.89153,077
3/1/2016120.42122.50119.76122.47178,208
2/29/2016121.53121.70119.88119.88218,865
2/26/2016122.14122.78121.63121.79171,311
2/25/2016120.79121.82120.43121.82156,849
2/24/2016118.89120.50117.80120.38191,202
2/23/2016120.55121.19119.83119.87156,718
2/22/2016120.31120.99120.15120.95166,803
2/19/2016118.73119.60118.27119.39140,321
2/18/2016120.49120.75118.97119.22241,270
2/17/2016119.28120.33118.60120.29271,018
2/16/2016117.31118.43117.02118.43256,310
2/12/2016115.11116.12114.15116.06372,586
2/11/2016114.26115.26113.59114.49540,555
2/10/2016116.16118.32116.16116.33332,272
2/9/2016113.19116.53113.02115.31385,425
2/8/2016115.11115.40113.13114.54493,818
2/5/2016118.73119.06115.92116.64282,875
2/4/2016119.09120.56118.22119.21316,446
2/3/2016119.60119.90116.86119.57489,348
2/2/2016119.75120.26118.65119.00276,230
2/1/2016119.88121.50119.20120.85243,548
1/29/2016118.76120.56118.33120.51488,263
1/28/2016122.14122.14117.81118.49283,017
1/27/2016123.14124.08120.72121.52167,629
1/26/2016122.56123.40121.25123.12251,698
1/25/2016123.11123.98122.16122.31409,396
1/22/2016123.65123.75122.56123.37192,611
1/21/2016122.28122.78120.36121.33367,820
1/20/2016119.78123.19117.72121.96698,625
1/19/2016123.23123.59120.09121.38421,778
1/15/2016119.88122.13119.76121.90380,871
1/14/2016120.89124.40119.68123.58506,923
1/13/2016124.94125.44120.28120.50291,530
1/12/2016124.17125.52122.33124.44379,476
1/11/2016125.22125.40121.21123.02359,872
1/8/2016127.43127.84124.58124.83401,286
1/7/2016127.27128.49121.09126.67379,402
1/6/2016129.24130.57128.63129.53269,108
1/5/2016130.65131.50130.35130.87227,658
1/4/2016131.04131.16129.13130.27513,318
12/31/2015133.65134.17132.88132.88167,758
12/30/2015134.66134.86134.06134.14242,464
12/29/2015133.84135.00133.75134.76212,040
12/28/2015133.12133.39132.60133.10309,849
12/24/2015133.48134.12133.38133.7174,580
12/23/2015133.21133.83132.70133.54386,911
12/22/2015132.26132.78131.41132.57183,499
12/21/2015131.71131.81130.70131.81223,732
12/18/2015131.86131.90130.64130.64200,209
12/17/2015133.98133.98132.27132.27224,009
12/16/2015132.75133.95131.81133.75370,656
12/15/2015131.02132.33131.02131.81242,219
12/14/2015129.39130.10128.00129.97256,411
12/11/2015130.12130.50129.20129.37316,516
12/10/2015130.86132.28130.42131.55144,397
12/9/2015131.33132.44130.00130.52195,954
12/8/2015130.57132.28130.30131.91151,957
12/7/2015132.36132.67130.89131.46186,823
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center