VANGUARD HEALTH CARE ETF $88.67

up +0.22


23/5/2013 04:23 PM  |  NYSEARCA : VHT  |  Industries :
Type:

VHT historical data

Date Open High Low Close Volume
5/23/2013 87.66 88.90 87.47 88.67 1938
5/22/2013 89.16 90.54 88.14 88.45 2559
5/21/2013 88.05 88.85 87.88 88.69 1042
5/20/2013 88.49 88.58 87.76 87.87 1624
5/17/2013 88.16 88.47 87.75 88.43 1193
5/16/2013 88.72 88.72 87.84 87.93 1354
5/15/2013 88.46 89.32 88.40 88.84 2305
5/14/2013 87.78 88.59 87.75 88.55 2668
5/13/2013 86.99 87.66 86.78 87.59 2836
5/10/2013 86.08 86.94 86.07 86.94 1659
5/9/2013 85.89 86.31 85.70 85.99 4198
5/8/2013 85.63 86.05 85.52 85.84 1088
5/7/2013 85.59 85.64 85.24 85.52 2091
5/6/2013 85.94 85.94 85.34 85.37 2111
5/3/2013 86.00 86.25 85.62 85.76 1267
5/2/2013 84.90 85.43 84.75 85.33 868
5/1/2013 84.84 85.10 84.29 84.30 1425
4/30/2013 85.73 85.76 84.85 85.28 2583
4/29/2013 85.81 86.14 85.73 85.86 1704
4/26/2013 85.33 85.69 85.16 85.54 1469
4/25/2013 85.62 85.77 85.14 85.58 1258
4/24/2013 86.58 86.58 85.13 85.21 1628
4/23/2013 86.19 86.93 85.72 86.59 2214
4/22/2013 85.94 86.12 85.39 85.99 1367
4/19/2013 84.48 85.64 84.43 85.59 1071
4/18/2013 85.07 85.17 83.76 84.02 2804
4/17/2013 85.03 85.26 84.46 85.09 1423
4/16/2013 84.91 85.52 84.50 85.46 2031
4/15/2013 85.87 85.92 84.16 84.19 2041
4/12/2013 85.56 85.98 85.42 85.91 1794
4/11/2013 85.14 86.05 85.14 85.78 2032
4/10/2013 83.85 85.04 83.77 84.98 1981
4/9/2013 83.61 83.97 83.44 83.60 1632
4/8/2013 83.32 83.36 82.61 83.36 1389
4/5/2013 83.05 83.25 82.74 83.21 1346
4/4/2013 83.62 84.07 83.33 83.70 1304
4/3/2013 84.15 84.22 83.16 83.37 2991
4/2/2013 83.43 84.15 83.43 84.03 4512
4/1/2013 82.99 83.11 82.51 82.94 2849
3/28/2013 82.21 82.95 82.21 82.92 1727
3/27/2013 81.57 82.19 81.27 82.14 1361
3/26/2013 81.18 81.76 81.18 81.76 1112
3/25/2013 81.37 81.38 80.52 80.85 1412
3/22/2013 80.91 81.06 80.75 81.03 675
3/21/2013 80.86 80.96 80.35 80.55 1330
3/20/2013 80.78 81.13 80.77 81.02 1519
3/19/2013 80.49 80.64 79.89 80.32 599
3/18/2013 80.36 80.65 79.90 80.33 1082
3/15/2013 81.01 81.01 80.53 80.75 881
3/14/2013 81.04 81.10 80.81 81.03 965
3/13/2013 80.87 80.98 80.59 80.91 795
3/12/2013 80.76 80.92 80.67 80.83 696
3/11/2013 80.20 80.59 80.06 80.59 1887
3/8/2013 80.28 80.36 79.80 80.20 788
3/7/2013 80.06 80.23 79.85 79.96 801
3/6/2013 80.09 80.19 79.84 79.95 1563
3/5/2013 79.48 79.94 79.42 79.84 1369
3/4/2013 78.51 79.10 78.37 79.10 1035
3/1/2013 77.96 78.64 77.63 78.64 808
2/28/2013 78.02 78.61 78.02 78.10 2057
2/27/2013 77.16 78.31 77.11 78.07 718
2/26/2013 77.10 77.32 76.61 77.22 818
2/25/2013 78.37 78.45 76.94 76.94 912
2/22/2013 77.80 77.96 77.55 77.96 813
2/21/2013 77.68 77.78 77.21 77.50 1081
2/20/2013 78.45 78.54 77.87 77.87 1304
2/19/2013 77.87 78.45 77.86 78.43 1750
2/15/2013 77.92 78.05 77.72 77.93 497
2/14/2013 77.72 77.97 77.50 77.85 892
2/13/2013 77.83 77.89 77.46 77.72 874
2/12/2013 77.95 77.95 77.64 77.68 584
2/11/2013 78.06 78.11 77.64 77.79 729
2/8/2013 77.60 77.98 77.52 77.95 1348
2/7/2013 78.00 78.11 77.03 77.44 1028
2/6/2013 77.83 77.95 77.49 77.73 1326
2/5/2013 77.45 77.86 77.27 77.72 1398
2/4/2013 77.40 77.50 76.84 76.89 1666
2/1/2013 77.46 77.89 77.30 77.76 1157
1/31/2013 77.32 77.40 77.08 77.12 847
1/30/2013 77.83 77.83 77.19 77.32 856
1/29/2013 76.92 77.66 76.92 77.63 1419
1/28/2013 77.42 77.42 76.89 76.91 1280
1/25/2013 76.78 77.22 76.57 77.22 1630
1/24/2013 76.48 76.82 76.25 76.60 1301
1/23/2013 76.42 76.42 75.95 76.10 1336
1/22/2013 76.03 76.26 75.58 76.25 1827
1/18/2013 75.81 75.98 75.49 75.95 1391
1/17/2013 75.29 75.89 75.20 75.70 1160
1/16/2013 75.30 75.30 74.98 74.99 1950
1/15/2013 74.97 75.34 74.91 75.24 1266
1/14/2013 75.22 75.36 74.97 75.30 2234
1/11/2013 75.32 75.38 74.95 75.10 1971
1/10/2013 74.99 75.26 74.62 75.19 1820
1/9/2013 74.07 74.74 74.07 74.74 1936
1/8/2013 73.85 74.16 73.83 73.90 2999
1/7/2013 73.53 73.93 73.41 73.89 1252
1/4/2013 73.48 73.74 73.40 73.60 1420
1/3/2013 73.25 73.30 72.88 73.19 1257
1/2/2013 73.20 73.20 72.60 73.17 2323
12/31/2012 70.60 71.72 70.42 71.67 1689
Marketplace
Trading Center