NYSEArca - Delayed Quote USD

Vanguard Health Care Index Fund ETF Shares (VHT)

244.47
+4.70
+(1.96%)
At close: May 16 at 4:00:00 PM EDT
240.95
-3.52
(-1.44%)
After hours: May 16 at 7:58:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025240.15244.52239.57244.47244.47319,900
May 15, 2025236.12239.77234.13239.77239.77810,400
May 14, 2025242.40243.10236.60236.71236.71826,100
May 13, 2025245.64245.64241.92241.92241.92562,400
May 12, 2025243.28249.20243.10248.86248.86404,300
May 9, 2025245.96246.64242.57242.70242.70336,100
May 8, 2025245.76247.69244.44245.42245.42286,100
May 7, 2025246.10247.89245.44247.13247.13237,300
May 6, 2025250.66250.66244.80245.25245.25432,600
May 5, 2025252.66253.51251.77252.46252.46197,900
May 2, 2025253.42254.15251.65253.23253.23241,300
May 1, 2025253.60253.60249.46249.69249.69215,200
Apr 30, 2025254.35256.64252.19255.89255.89157,400
Apr 29, 2025252.24255.33251.06254.01254.01335,600
Apr 28, 2025251.96253.18250.37252.47252.47163,600
Apr 25, 2025250.55251.63247.68251.47251.47145,700
Apr 24, 2025247.63250.70246.49250.44250.44104,000
Apr 23, 2025248.49251.17246.35246.87246.87242,100
Apr 22, 2025242.61245.76242.22245.35245.35297,100
Apr 21, 2025245.06245.44239.11240.75240.75373,900
Apr 17, 2025245.25247.75245.11246.13246.13259,800
Apr 16, 2025250.04250.86245.91247.16247.16241,900
Apr 15, 2025251.76251.88248.94249.89249.89157,000
Apr 14, 2025250.83252.08248.44251.42251.42185,200
Apr 11, 2025244.43249.12241.94248.11248.11226,700
Apr 10, 2025248.97249.10237.46244.31244.31506,400
Apr 9, 2025235.00252.34234.11251.76251.76804,200
Apr 8, 2025252.00252.30237.17240.57240.57400,600
Apr 7, 2025238.10249.04234.41243.59243.591,384,600
Apr 4, 2025255.15255.63244.87244.93244.93611,100
Apr 3, 2025261.10262.59259.07259.09259.09318,300
Apr 2, 2025258.85262.27258.08261.92261.92152,300
Apr 1, 2025263.81264.36259.17259.93259.93184,300
Mar 31, 2025261.16266.00260.23264.73264.73179,600
Mar 28, 2025264.06264.38262.65262.90262.90256,300
Mar 27, 2025263.55264.90263.18264.15264.15138,600
Mar 26, 2025265.27265.91263.09263.67263.67171,700
Mar 25, 2025 0.94 Dividend
Mar 25, 2025269.39269.39263.48265.03265.03181,800
Mar 24, 2025268.21269.86267.67269.37268.43102,300
Mar 21, 2025266.58267.58265.51266.94266.01129,000
Mar 20, 2025267.52269.00266.77267.62266.69110,600
Mar 19, 2025267.47268.34265.63267.60266.67208,600
Mar 18, 2025267.48267.48265.96267.13266.20102,700
Mar 17, 2025263.62268.12263.62267.37266.44114,800
Mar 14, 2025261.95264.28261.40264.06263.14114,700
Mar 13, 2025263.54264.00260.94261.62260.71150,100
Mar 12, 2025265.56265.84262.59263.44262.52193,300
Mar 11, 2025268.27268.63263.98265.74264.81216,000
Mar 10, 2025269.34272.10267.40268.27267.33247,000
Mar 7, 2025270.41273.34269.78271.55270.60232,300
Mar 6, 2025270.97272.32269.23271.42270.47228,600
Mar 5, 2025268.46272.78268.36272.37271.42227,400
Mar 4, 2025271.75272.36269.23269.56268.62265,500
Mar 3, 2025271.99273.72270.88271.80270.85217,500
Feb 28, 2025268.85272.10267.35271.85270.90184,400
Feb 27, 2025269.91272.10268.61268.69267.75241,600
Feb 26, 2025271.28272.34269.56270.45269.51203,300
Feb 25, 2025270.62272.30269.44272.04271.09273,500
Feb 24, 2025269.05271.73268.29270.28269.34240,500
Feb 21, 2025267.99270.02267.99268.78267.84264,900
Feb 20, 2025269.16270.87269.16270.87269.92196,400
Feb 19, 2025266.10269.62266.10269.62268.68230,500
Feb 18, 2025265.50267.11265.50266.44265.51237,300
Feb 14, 2025269.54269.88266.65266.69265.76178,800
Feb 13, 2025268.51269.70266.92269.25268.31132,400
Feb 12, 2025267.28269.07266.89267.94267.01318,900
Feb 11, 2025268.29268.79267.33268.16267.22161,500
Feb 10, 2025269.95269.95267.69268.96268.02234,200
Feb 7, 2025271.50272.50269.36269.41268.47221,000
Feb 6, 2025273.53273.77270.85271.35270.40222,300
Feb 5, 2025271.48274.19271.48273.83272.87215,200
Feb 4, 2025268.85271.26268.83270.85269.90248,600
Feb 3, 2025268.68272.73268.36271.38270.43375,000
Jan 31, 2025272.56274.18270.77270.77269.83359,000
Jan 30, 2025269.97272.79269.97271.78270.83214,500
Jan 29, 2025269.52270.53268.08268.95268.01234,200
Jan 28, 2025271.94272.50270.27270.43269.49348,800
Jan 27, 2025267.19271.95267.19271.80270.85412,700
Jan 24, 2025265.10267.12264.99266.44265.51521,600
Jan 23, 2025263.07266.22261.92265.99265.06450,900
Jan 22, 2025261.93263.68260.96262.79261.87305,300
Jan 21, 2025260.06263.21260.06263.21262.29517,100
Jan 17, 2025259.94260.55258.53258.53257.63241,000
Jan 16, 2025258.28260.49257.25260.17259.26226,900
Jan 15, 2025259.15260.34257.64259.08258.18495,300
Jan 14, 2025260.67260.67255.90257.85256.95353,800
Jan 13, 2025257.67261.21257.43260.65259.74401,600
Jan 10, 2025257.81259.60256.97257.48256.58359,500
Jan 8, 2025258.33259.75256.24259.37258.46232,600
Jan 7, 2025257.45260.45257.39258.14257.24364,200
Jan 6, 2025256.61258.79256.09256.69255.79264,200
Jan 3, 2025254.62257.34254.34256.58255.68293,100
Jan 2, 2025254.98256.04253.19254.06253.17406,900
Dec 31, 2024253.69254.90252.34253.69252.80419,300
Dec 30, 2024254.80254.80252.14253.18252.30413,400
Dec 27, 2024256.41258.13255.14256.38255.49318,600
Dec 26, 2024256.22257.91256.03257.87256.97249,700
Dec 24, 2024255.86257.06254.90257.03256.13261,300
Dec 23, 2024254.30256.47253.04256.19255.30479,500
Dec 20, 2024252.52256.22251.94253.89253.00457,100
Dec 19, 2024252.29253.41250.07250.81249.931,137,100
Dec 18, 2024 0.919 Dividend
Dec 18, 2024256.87258.08252.36252.56251.68325,900
Dec 17, 2024256.99259.68256.87257.92256.10533,400
Dec 16, 2024260.36261.85257.96258.19256.37445,400
Dec 13, 2024260.46261.14259.14260.43258.60346,900
Dec 12, 2024263.02263.83260.67260.71258.87310,500
Dec 11, 2024265.91265.95263.17263.30261.45233,700
Dec 10, 2024268.22268.22265.74266.36264.48186,100
Dec 9, 2024267.26268.33266.68267.43265.55158,600
Dec 6, 2024268.50268.74266.70266.95265.07172,500
Dec 5, 2024270.24270.24267.44267.86265.97214,600
Dec 4, 2024271.30272.40270.20270.98269.07146,000
Dec 3, 2024271.60271.97270.65270.65268.74247,700
Dec 2, 2024272.16272.16270.41271.65269.74252,900
Nov 29, 2024271.60272.79271.33272.24270.3276,400
Nov 27, 2024270.30272.60270.30271.38269.47177,400
Nov 26, 2024269.17270.14267.22269.92268.02179,300
Nov 25, 2024267.28269.33267.28268.46266.57250,400
Nov 22, 2024266.03266.98265.54265.83263.96258,500
Nov 21, 2024263.16265.78261.93265.37263.50256,700
Nov 20, 2024260.78263.30260.10263.01261.16308,800
Nov 19, 2024258.57260.68257.82260.25258.42455,100
Nov 18, 2024260.18261.15259.83260.78258.94311,100
Nov 15, 2024265.14265.29260.63260.77258.93694,700
Nov 14, 2024270.79270.87266.39266.57264.69306,700
Nov 13, 2024272.35273.18271.04271.29269.38155,200
Nov 12, 2024275.46276.24272.13272.15270.23477,300
Nov 11, 2024277.22278.33275.86276.16274.22159,400
Nov 8, 2024275.80278.61275.57277.47275.52137,900
Nov 7, 2024274.87275.77273.95275.36273.42152,100
Nov 6, 2024277.45277.45271.93273.56271.63413,500
Nov 5, 2024269.60272.60268.88272.60270.68111,900
Nov 4, 2024271.01272.19269.86270.31268.41119,000
Nov 1, 2024271.28272.79270.90271.72269.81182,300
Oct 31, 2024270.82271.60269.68269.68267.78113,200
Oct 30, 2024269.11272.65268.34272.37270.45227,800
Oct 29, 2024273.17274.20272.80272.80270.88102,200
Oct 28, 2024273.43274.61273.21273.37271.4580,300
Oct 25, 2024275.04275.07272.37272.64270.72133,800
Oct 24, 2024275.92276.95274.05274.05272.12108,900
Oct 23, 2024276.56276.92274.38275.72273.78137,600
Oct 22, 2024276.43277.80276.25277.45275.5084,400
Oct 21, 2024280.48280.99277.63277.92275.96106,700
Oct 18, 2024279.95281.89279.33281.33279.3578,700
Oct 17, 2024280.76280.98279.64279.90277.93134,800
Oct 16, 2024280.37282.04279.58281.56279.58167,500
Oct 15, 2024280.08282.83280.00280.48278.51162,000
Oct 14, 2024282.02283.73281.14283.30281.31107,000
Oct 11, 2024279.97281.88279.86281.76279.78151,100
Oct 10, 2024280.21280.21278.47279.27277.30239,000
Oct 9, 2024278.17280.39277.37280.21278.24174,500
Oct 8, 2024276.99278.10276.95277.83275.87114,000
Oct 7, 2024277.89278.32275.75276.36274.4193,100
Oct 4, 2024277.85278.36276.40277.81275.85122,500
Oct 3, 2024279.27279.27277.00277.34275.39135,000
Oct 2, 2024280.12280.74277.89280.09278.12149,100
Oct 1, 2024282.54282.54279.18280.36278.39245,300
Sep 30, 2024280.30282.25279.68282.20280.21149,300
Sep 27, 2024 1.167 Dividend
Sep 27, 2024281.00282.42280.29280.29278.32154,000
Sep 26, 2024280.76281.81280.38281.65278.51110,400
Sep 25, 2024284.16284.29280.46280.59277.46230,800
Sep 24, 2024283.98283.98282.51283.40280.24106,600
Sep 23, 2024285.66285.85283.68284.10280.93225,200
Sep 20, 2024285.70286.25284.55285.07281.89115,600
Sep 19, 2024287.69287.69285.74286.45283.25124,900
Sep 18, 2024285.32287.74283.87284.83281.65169,600
Sep 17, 2024287.86287.86284.26285.36282.1880,100
Sep 16, 2024287.58288.68287.00287.86284.65101,000
Sep 13, 2024285.42286.95285.36286.14282.9593,100
Sep 12, 2024284.24285.34281.43285.26282.08181,300
Sep 11, 2024283.60284.29279.73283.82280.65188,000
Sep 10, 2024283.69284.64282.50284.50281.33116,700
Sep 9, 2024282.06284.43281.47283.34280.18107,700
Sep 6, 2024283.71284.92280.73281.39278.25242,900
Sep 5, 2024286.43286.43281.74282.84279.6999,400
Sep 4, 2024286.60287.56285.16286.49283.2990,900
Sep 3, 2024287.62289.14286.08286.95283.75208,500
Aug 30, 2024286.70288.26285.07288.10284.89130,700
Aug 29, 2024286.67287.79285.21286.47283.2792,300
Aug 28, 2024285.10286.74284.24285.41282.2375,000
Aug 27, 2024285.15285.89284.28285.50282.3284,800
Aug 26, 2024285.78286.33284.81284.96281.78109,900
Aug 23, 2024284.26285.43283.85285.40282.2273,100
Aug 22, 2024284.68285.00282.34283.58280.42199,700
Aug 21, 2024283.78284.33282.62283.94280.7783,900
Aug 20, 2024282.75284.32282.38282.89279.73311,400
Aug 19, 2024280.00282.17279.95282.15279.0097,500
Aug 16, 2024279.52280.40278.76279.94276.8278,100
Aug 15, 2024279.00279.81277.91279.78276.66144,900
Aug 14, 2024276.85277.84276.33277.41274.32106,400
Aug 13, 2024274.54277.21274.40276.79273.7097,900
Aug 12, 2024275.24275.24272.83273.51270.4689,500
Aug 9, 2024273.77275.27273.38274.47271.41109,400
Aug 8, 2024271.32273.49270.34273.24270.19117,500
Aug 7, 2024270.63271.39266.46267.29264.31146,100
Aug 6, 2024270.09273.50269.00270.13267.12205,800
Aug 5, 2024270.02271.42267.27268.95265.95361,600
Aug 2, 2024276.67277.42272.05275.91272.83523,800
Aug 1, 2024276.13277.58274.66277.21274.12253,700
Jul 31, 2024275.63276.60273.81274.68271.62233,800
Jul 30, 2024275.77277.56274.00275.74272.66197,900
Jul 29, 2024275.43276.44274.47275.47272.40174,900
Jul 26, 2024274.14277.41274.07275.43272.36163,900
Jul 25, 2024274.01278.07273.55273.55270.50130,700
Jul 24, 2024272.99275.40272.34274.75271.69149,900
Jul 23, 2024273.95274.08272.69272.90269.86223,700
Jul 22, 2024272.24273.00270.92272.74269.70243,300
Jul 19, 2024271.13272.16269.99270.90267.8878,700
Jul 18, 2024274.71276.38269.23269.53266.52207,000
Jul 17, 2024273.64277.66273.64276.20273.12134,000
Jul 16, 2024273.04275.73272.73275.73272.65156,800
Jul 15, 2024273.05273.27270.91271.29268.26116,100
Jul 12, 2024271.50273.00271.15272.12269.08171,600
Jul 11, 2024267.65270.72267.65270.15267.14144,500
Jul 10, 2024265.47267.58264.93267.55264.57110,300
Jul 9, 2024264.29265.15262.95264.96262.0099,400
Jul 8, 2024264.28265.07263.12263.64260.70162,400
Jul 5, 2024262.20263.98260.97263.92260.98108,500
Jul 3, 2024264.05264.06261.04261.88258.9696,500
Jul 2, 2024264.16264.16262.54263.76260.82234,400
Jul 1, 2024266.79269.23264.33264.75261.80230,500
Jun 28, 2024 0.966 Dividend
Jun 28, 2024267.37268.26264.95266.00263.0399,200
Jun 27, 2024267.86268.00265.97267.43263.49158,900
Jun 26, 2024268.33268.47267.39267.69263.75103,900
Jun 25, 2024269.66270.25268.23268.65264.69179,200
Jun 24, 2024268.85270.51268.37269.37265.40149,100
Jun 21, 2024267.37268.11266.76267.63263.69150,100
Jun 20, 2024265.00266.85264.52266.60262.67141,600
Jun 18, 2024265.78266.69265.28265.63261.72189,400
Jun 17, 2024265.08266.03264.45265.61261.70123,800
Jun 14, 2024265.67266.10264.61265.99262.07122,400
Jun 13, 2024266.01266.77264.48266.38262.46116,700
Jun 12, 2024268.67268.67266.26266.75262.8296,900
Jun 11, 2024267.70267.77265.79267.01263.08103,000
Jun 10, 2024266.53268.06265.57268.06264.11111,200
Jun 7, 2024266.43268.42266.32266.87262.94118,000
Jun 6, 2024266.05267.45265.28266.89262.96158,100
Jun 5, 2024265.19266.55264.07266.34262.4294,900
Jun 4, 2024264.18265.42263.00264.84260.94133,800
Jun 3, 2024262.38265.04262.04264.03260.14117,700
May 31, 2024259.62262.45259.41262.45258.59135,900
May 30, 2024257.74259.86257.31258.91255.10163,500
May 29, 2024258.44259.10257.60258.51254.70132,300
May 28, 2024263.40263.40259.65260.66256.82277,400
May 24, 2024264.61265.49263.36263.51259.63122,400
May 23, 2024267.20267.20263.99264.40260.51147,300
May 22, 2024266.29268.39266.21267.39263.45111,300
May 21, 2024267.02268.15266.36266.91262.9893,400
May 20, 2024267.05267.33266.09266.85262.92195,400
May 17, 2024266.97267.21265.83267.11263.18124,800

Related Tickers