$126.97 +1.38 (%) Vng Health Care Shs ETF - NYSE ARCA

Dec. 9, 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
12/8/2016124.86125.70124.09125.59508,952
12/7/2016125.76125.76123.53125.27492,055
12/6/2016126.20126.54125.56126.54207,094
12/5/2016126.36126.57125.46125.88272,402
12/2/2016125.44126.38125.11125.84284,884
12/1/2016126.70126.89125.12125.39293,350
11/30/2016128.18128.18126.56126.65342,401
11/29/2016127.54128.38127.54127.90122,975
11/28/2016128.16128.25127.11127.17195,911
11/25/2016128.04128.56127.90128.49158,783
11/23/2016125.70127.95125.30127.90239,832
11/21/2016128.89129.23128.71129.03229,618
11/18/2016130.01130.10128.55128.61217,478
11/17/2016129.35129.94129.00129.87216,733
11/16/2016129.75130.14129.07129.19340,322
11/15/2016129.99130.00128.57129.86288,206
11/14/2016130.00130.91129.21129.45260,161
11/11/2016130.85130.85128.81129.59389,085
11/10/2016132.23132.23129.99131.11877,687
11/9/2016128.39130.88126.67129.471,915,610
11/8/2016124.50125.96123.71125.07288,440
11/7/2016123.12124.99123.05124.67421,088
11/4/2016120.50122.39120.50121.53240,678
11/3/2016122.14122.76120.38120.56377,505
11/2/2016122.46123.24121.95121.98261,460
11/1/2016123.36123.71121.66122.78321,659
10/31/2016123.87123.91123.26123.35220,193
10/28/2016125.61125.61123.61123.95333,874
10/27/2016126.96127.32126.31126.42221,836
10/26/2016127.11127.11125.73126.11216,267
10/25/2016127.51128.02127.23127.32163,155
10/24/2016128.54128.59127.81127.81363,894
10/21/2016128.16128.36127.72128.05160,630
10/20/2016128.33129.37128.09128.99134,179
10/19/2016128.96129.09128.30128.36131,966
10/18/2016128.44129.19128.35128.88285,817
10/17/2016127.66127.92127.07127.49279,777
10/14/2016129.26129.44127.77127.77249,463
10/13/2016128.00129.36127.63128.93200,578
10/12/2016129.71130.13128.72128.83192,383
10/11/2016132.20132.27129.08129.71330,443
10/10/2016132.27133.50132.63133.0899,647
10/7/2016132.50132.74131.40132.27150,586
10/6/2016132.45132.58131.68132.22181,294
10/5/2016132.76133.33132.59133.04115,898
10/4/2016132.64133.12131.78132.35139,808
10/3/2016132.47132.69131.67132.57128,268
9/30/2016131.81133.26131.60132.89299,954
9/29/2016133.80133.95131.10131.44178,199
9/28/2016134.33134.43133.29133.97120,174
9/27/2016133.08134.24132.84134.24118,232
9/26/2016134.37134.50132.93133.21151,911
9/23/2016135.07135.39134.71134.76127,884
9/22/2016134.85135.47134.71135.22129,295
9/21/2016133.31134.47132.43134.20173,341
9/20/2016132.90133.37132.89132.8984,986
9/19/2016133.62134.05132.84132.9294,290
9/16/2016132.84133.49132.64133.34114,667
9/15/2016131.59133.48131.20133.08167,784
9/14/2016131.70132.54131.21131.58154,569
9/13/2016132.52132.57130.84131.58262,760
9/12/2016130.76133.70130.57133.40200,418
9/9/2016133.28133.28131.29131.29263,174
9/8/2016133.67134.28133.54134.14126,148
9/7/2016133.81134.43133.56133.95131,964
9/6/2016133.37134.09133.29133.91175,303
9/2/2016133.34133.46132.80133.16190,758
9/1/2016133.27133.61132.31132.97349,479
8/31/2016133.15133.72132.78133.18149,472
8/30/2016134.08134.25133.37133.70120,988
8/29/2016133.89134.48133.52134.12156,635
8/26/2016133.32134.43132.90133.79170,289
8/25/2016134.12134.52132.54133.16201,543
8/24/2016136.50136.85133.95134.21140,210
8/23/2016136.68137.30136.51136.62126,568
8/22/2016135.99136.87135.99136.44115,115
8/19/2016135.65135.95135.29135.87120,072
8/18/2016135.75136.24135.42136.07137,657
8/17/2016135.89136.11135.05135.93113,507
8/16/2016136.75136.97135.74135.83118,085
8/15/2016136.97137.37136.85137.1496,114
8/12/2016136.79136.79136.15136.77102,252
8/11/2016136.45137.11136.20136.89150,192
8/10/2016136.70136.78135.83136.20130,072
8/9/2016136.76137.36136.71136.92140,744
8/8/2016137.75137.80136.16136.59177,220
8/5/2016137.55137.82137.03137.73155,234
8/4/2016137.83137.89137.32137.3699,008
8/3/2016137.55137.70137.22137.55108,505
8/2/2016138.35138.35136.83137.72366,985
8/1/2016137.72138.99137.26138.38269,689
7/29/2016136.74137.71136.68137.56348,923
7/28/2016136.89137.30136.30137.00123,359
7/27/2016136.53137.36135.99137.05144,449
7/26/2016136.09136.53135.79136.44113,369
7/25/2016136.71136.83135.66136.48115,470
7/22/2016136.58136.84135.98136.70123,029
7/21/2016136.15136.83135.85136.42165,392
7/20/2016135.11136.30135.11136.02228,598
7/19/2016135.04135.50134.25134.66184,109
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center