$133.16 -1.05 (%) Vng Health Care Shs ETF -

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VHT historical data

Date Open High Low Close Volume
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
7/18/2016135.02135.33134.58135.04260,175
7/15/2016135.27135.83134.80135.00313,980
7/14/2016135.16135.26134.47134.94222,440
7/13/2016134.80135.37134.41134.551,102,140
7/12/2016134.41134.96134.31134.66254,449
7/11/2016134.35134.76133.96133.97165,328
7/8/2016132.95134.36132.63134.06206,069
7/7/2016132.65133.13131.94132.64392,149
7/6/2016130.75132.82130.56132.64231,657
7/5/2016130.76131.55130.62131.12165,133
7/1/2016130.42131.57130.25131.31164,247
6/30/2016129.50130.49128.83130.49213,730
6/29/2016127.77129.51127.74129.18152,939
6/28/2016125.30126.80124.97126.80209,171
6/27/2016125.09125.73123.56124.11346,733
6/24/2016125.65128.02125.57126.15349,118
6/23/2016129.39129.99128.88129.96111,142
6/22/2016127.95129.75127.86128.25129,005
6/21/2016128.71128.90127.49127.89109,617
6/20/2016128.95129.65128.70128.80117,626
6/17/2016129.46129.46127.47127.8094,315
6/16/2016128.51129.43127.77129.40121,206
6/15/2016130.01130.34128.85128.97115,423
6/14/2016129.19129.78128.64129.67134,323
6/13/2016130.26131.30129.60129.63160,882
6/10/2016131.11131.26130.16130.62142,373
6/9/2016131.93132.89131.65132.01177,032
6/8/2016131.70132.57131.50132.53113,875
6/7/2016132.14132.25131.38131.88131,906
6/6/2016131.71132.82131.41132.57146,354
6/3/2016132.18132.24130.78131.71152,784
6/2/2016130.71132.39130.71132.39150,185
6/1/2016129.66130.90129.50130.63122,458
5/31/2016130.01130.45129.61130.08143,117
5/27/2016129.17129.89129.10129.70112,182
5/26/2016129.09129.23128.67128.96135,038
5/25/2016128.76129.42128.62129.21119,629
5/24/2016127.01128.54126.78128.34146,884
5/23/2016126.49126.98126.32126.36112,117
5/20/2016125.93127.16125.76126.79177,823
5/19/2016125.80126.50124.65125.57168,801
5/18/2016125.77127.17125.62126.55126,105
5/17/2016127.05127.38125.50125.96121,773
5/16/2016125.51127.52125.50127.38125,300
5/13/2016125.38126.31125.20125.48121,202
5/12/2016126.72126.72124.75125.62222,629
5/11/2016127.95128.17126.45126.48162,278
5/10/2016127.73128.07127.05128.05127,056
5/9/2016125.69127.50125.69127.04316,952
5/6/2016125.70126.12124.46125.57163,773
5/5/2016125.94126.40125.40126.21153,159
5/4/2016126.64126.67125.39125.81160,288
5/3/2016127.17128.02126.75127.25125,157
5/2/2016127.19127.88126.75127.85177,746
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center