Vanguard Health Care ETF $103.30

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : VHT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VHT historical data

Date Open High Low Close Volume
4/17/2014103.21103.90102.75103.30160,431
4/16/2014103.40103.72102.64103.29287,043
4/15/2014102.09102.99100.31102.61389,332
4/14/2014101.85102.48100.52101.63361,810
4/11/2014101.79103.24101.19101.26627,789
4/10/2014106.25106.25102.17102.54396,806
4/9/2014104.26106.18103.89106.17189,926
4/8/2014104.67104.67103.00103.89385,852
4/7/2014105.10106.26103.88104.45402,108
4/4/2014108.27108.58105.44105.68389,177
4/3/2014108.38108.43106.94107.56706,469
4/2/2014108.04108.27107.66108.20338,841
4/1/2014107.33108.30107.01107.76173,651
3/31/2014106.11107.00105.89106.92160,413
3/28/2014106.01107.16104.96105.30238,805
3/27/2014106.00106.41104.88105.90164,413
3/26/2014106.65107.57106.02106.02861,614
3/25/2014106.00107.19105.18106.14774,558
3/24/2014107.37107.43104.60105.42972,206
3/21/2014109.53109.95106.84107.04361,290
3/20/2014109.19109.30108.53109.09181,908
3/19/2014109.88110.13108.46109.19310,086
3/18/2014108.49109.67108.27109.58248,784
3/17/2014107.76108.69107.76108.10173,614
3/14/2014107.54108.03107.07107.22261,191
3/13/2014109.84109.84107.37107.71279,123
3/12/2014108.55109.33108.27109.24160,712
3/11/2014109.68110.12108.95109.18170,235
3/10/2014109.22109.51108.49109.46275,431
3/7/2014110.00110.04108.38109.16243,318
3/6/2014110.88111.15109.22109.46280,326
3/5/2014110.81110.82110.08110.35203,207
3/4/2014110.03110.75109.77110.59259,198
3/3/2014108.00108.79107.63108.45424,338
2/28/2014109.78110.44108.30109.11405,038
2/27/2014108.98109.67108.71109.63208,916
2/26/2014109.33109.69108.80109.09301,529
2/25/2014109.56109.65108.71109.09247,827
2/24/2014108.93109.89108.71109.23796,334
2/21/2014108.77109.19108.27108.46263,104
2/20/2014107.55108.59107.07108.44829,149
2/19/2014108.00108.41107.21107.31380,202
2/18/2014107.57108.27107.36108.06315,275
2/14/2014106.88107.08106.37106.90268,759
2/13/2014105.31106.71105.18106.68520,172
2/12/2014105.97106.38105.50105.75275,305
2/11/2014104.74105.78104.30105.70892,448
2/10/2014103.69104.43103.34104.43607,513
2/7/2014101.77103.40101.53103.35305,955
2/6/2014101.34101.72101.13101.45361,231
2/5/2014101.63101.66100.11101.04446,482
2/4/2014101.14101.77100.96101.63578,185
2/3/2014103.05103.39100.51100.63448,568
1/31/2014102.70103.58102.50102.99255,519
1/30/2014102.95104.07102.95103.85329,932
1/29/2014102.16102.98101.63102.04239,886
1/28/2014102.10103.25102.10102.90249,611
1/27/2014102.54102.59100.97101.49438,326
1/24/2014104.30104.47102.52102.52364,499
1/23/2014105.60105.61104.36105.03289,139
1/22/2014105.94105.94105.35105.68289,317
1/21/2014105.76105.80104.77105.64261,971
1/17/2014105.16105.42104.73104.99379,680
1/16/2014104.68105.12104.54105.03214,977
1/15/2014104.81105.03104.36104.72275,079
1/14/2014103.76104.77103.32104.71198,564
1/13/2014104.36104.82103.03103.32533,503
1/10/2014103.79104.14103.05104.14287,724
1/9/2014103.12103.52102.62103.48263,645
1/8/2014101.74102.67101.55102.56303,721
1/7/2014100.88101.83100.88101.57263,827
1/6/2014101.30101.42100.18100.40252,408
1/3/2014100.86101.23100.71100.81149,515
1/2/2014100.96101.02100.30100.58254,958
12/31/2013101.22101.32100.79101.10165,688
12/30/2013100.95101.10100.42101.09317,544
12/27/2013101.38101.38100.76100.93151,729
12/26/2013100.65101.04100.58100.98147,078
12/24/2013100.57100.69100.26100.45109,945
12/23/2013100.48100.56100.24100.46145,915
12/20/201399.81100.2299.4599.99158,638
12/19/2013100.65100.6599.97100.43135,262
12/18/201398.67100.7798.30100.69185,021
12/17/201399.0599.0598.0198.51231,063
12/16/201399.3099.8398.8198.98122,292
12/13/201398.8899.1598.3698.74116,070
12/12/201399.0899.2398.5698.65136,009
12/11/2013101.40101.4099.0699.16148,312
12/10/2013101.43101.48100.63100.9991,966
12/9/2013101.94101.94101.35101.42189,463
12/6/2013101.01101.37100.69101.3481,130
12/5/2013100.04100.67100.00100.1075,283
12/4/2013100.34100.9199.48100.33181,095
12/3/2013101.15101.15100.42100.71248,449
12/2/2013101.25101.71101.15101.44156,569
11/29/2013101.60101.81101.39101.4267,190
11/27/2013101.71101.71101.25101.42143,970
11/26/2013101.81101.81101.35101.35130,985
11/25/2013101.80102.03101.42101.57247,951
11/22/2013100.45101.22100.45101.20174,898
Trading Center