NYSEArca - Delayed Quote USD

Vanguard Health Care Index Fund ETF Shares (VHT)

267.11 +0.12 (+0.04%)
At close: May 17 at 4:00 PM EDT
267.00 -0.11 (-0.04%)
After hours: May 17 at 6:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 266.97 267.21 265.83 267.11 267.11 124,800
May 16, 2024 267.04 267.50 266.20 266.99 266.99 136,300
May 15, 2024 264.66 267.50 264.66 267.23 267.23 108,700
May 14, 2024 262.43 263.56 261.85 263.28 263.28 78,500
May 13, 2024 262.89 263.26 261.82 262.17 262.17 130,600
May 10, 2024 262.51 263.25 262.04 262.19 262.19 392,600
May 9, 2024 260.06 262.14 260.06 262.05 262.05 114,200
May 8, 2024 261.17 261.43 259.55 259.75 259.75 177,100
May 7, 2024 259.76 261.36 259.74 261.06 261.06 115,500
May 6, 2024 258.97 259.20 257.84 259.16 259.16 107,700
May 3, 2024 258.89 258.90 256.95 258.02 258.02 86,500
May 2, 2024 258.56 258.93 255.67 257.14 257.14 100,800
May 1, 2024 255.28 259.72 255.01 257.28 257.28 168,000
Apr 30, 2024 257.19 257.84 256.04 256.04 256.04 122,600
Apr 29, 2024 255.78 257.25 255.39 256.54 256.54 94,500
Apr 26, 2024 254.47 256.07 254.36 255.32 255.32 124,700
Apr 25, 2024 256.60 257.07 253.83 255.24 255.24 123,900
Apr 24, 2024 257.89 257.89 256.11 257.26 257.26 139,300
Apr 23, 2024 256.58 258.62 255.93 257.82 257.82 96,900
Apr 22, 2024 254.14 256.50 253.51 254.53 254.53 115,700
Apr 19, 2024 253.72 254.28 252.45 253.33 253.33 140,500
Apr 18, 2024 253.17 254.33 252.46 252.83 252.83 132,400
Apr 17, 2024 255.00 255.41 252.84 253.13 253.13 130,900
Apr 16, 2024 255.40 255.40 253.59 253.81 253.81 343,400
Apr 15, 2024 256.75 257.58 253.28 253.59 253.59 265,900
Apr 12, 2024 257.45 257.62 253.89 254.77 254.77 418,000
Apr 11, 2024 260.57 260.57 258.00 258.62 258.62 230,400
Apr 10, 2024 260.00 260.68 258.79 259.74 259.74 144,000
Apr 9, 2024 262.57 263.05 261.19 262.95 262.95 140,400
Apr 8, 2024 262.38 262.38 261.33 261.72 261.72 106,700
Apr 5, 2024 259.97 263.28 259.54 262.38 262.38 198,400
Apr 4, 2024 265.26 265.50 259.91 260.22 260.22 134,400
Apr 3, 2024 264.00 265.34 263.15 263.78 263.78 128,800
Apr 2, 2024 264.86 264.86 262.60 263.75 263.75 299,000
Apr 1, 2024 270.65 270.65 267.25 268.18 268.18 128,400
Mar 28, 2024 270.98 271.53 270.52 270.52 270.52 125,000
Mar 27, 2024 269.11 270.55 268.54 270.54 270.54 171,700
Mar 26, 2024 266.52 267.20 265.99 266.90 266.90 112,400
Mar 25, 2024 266.53 267.10 265.47 265.69 265.69 105,800
Mar 22, 2024 0.82 Dividend
Mar 22, 2024 267.06 267.65 266.04 266.16 266.16 146,000
Mar 21, 2024 267.99 268.73 267.42 267.61 266.79 137,700
Mar 20, 2024 267.07 267.42 265.56 267.26 266.44 118,800
Mar 19, 2024 265.74 267.77 265.28 267.57 266.75 118,700
Mar 18, 2024 266.73 267.04 265.53 265.63 264.82 132,900
Mar 15, 2024 265.51 266.38 264.93 265.84 265.03 508,100
Mar 14, 2024 268.26 268.29 265.15 266.70 265.88 128,700
Mar 13, 2024 269.72 270.21 267.22 268.03 267.21 118,300
Mar 12, 2024 268.20 269.50 267.30 269.00 268.18 121,200
Mar 11, 2024 267.94 268.60 266.50 267.97 267.15 141,100
Mar 8, 2024 269.35 270.00 268.41 268.53 267.71 101,300
Mar 7, 2024 268.31 269.64 268.12 269.01 268.19 151,700
Mar 6, 2024 266.74 268.60 266.74 267.59 266.77 113,400
Mar 5, 2024 267.81 268.50 265.14 265.76 264.95 157,300
Mar 4, 2024 268.42 268.81 267.30 267.92 267.10 171,200
Mar 1, 2024 266.28 268.61 265.32 268.50 267.68 161,500
Feb 29, 2024 268.51 268.68 265.41 265.41 264.60 193,000
Feb 28, 2024 268.59 268.59 267.00 267.97 267.15 219,300
Feb 27, 2024 268.83 270.21 267.96 269.62 268.79 143,600
Feb 26, 2024 270.08 271.01 269.05 269.29 268.47 345,500
Feb 23, 2024 269.92 271.00 269.46 270.43 269.60 579,900
Feb 22, 2024 266.77 269.60 266.02 269.14 268.32 123,900
Feb 21, 2024 264.71 266.06 263.83 266.06 265.25 113,900
Feb 20, 2024 266.66 267.41 264.96 265.47 264.66 192,000
Feb 16, 2024 266.06 268.58 265.39 266.66 265.84 116,300
Feb 15, 2024 264.11 266.35 264.07 265.99 265.18 100,400
Feb 14, 2024 262.28 263.86 261.94 263.86 263.05 126,900
Feb 13, 2024 262.39 263.82 259.79 261.35 260.55 161,300
Feb 12, 2024 263.13 264.32 262.29 264.25 263.44 432,500
Feb 9, 2024 263.52 263.85 262.71 263.45 262.64 113,100
Feb 8, 2024 263.27 263.47 262.18 263.45 262.64 113,900
Feb 7, 2024 263.70 264.79 263.16 263.51 262.70 139,500
Feb 6, 2024 261.74 263.29 260.79 263.15 262.34 142,400
Feb 5, 2024 260.02 261.38 258.88 260.06 259.26 164,200
Feb 2, 2024 259.65 260.70 258.24 259.49 258.70 217,700
Feb 1, 2024 256.98 260.00 255.90 260.00 259.20 191,900
Jan 31, 2024 259.00 259.29 256.64 256.64 255.85 644,100
Jan 30, 2024 257.42 258.06 256.27 257.24 256.45 471,900
Jan 29, 2024 255.31 257.30 254.96 257.15 256.36 182,600
Jan 26, 2024 255.39 255.85 254.86 255.00 254.22 133,900
Jan 25, 2024 253.54 254.06 251.62 253.80 253.02 197,000
Jan 24, 2024 257.22 257.90 254.06 254.06 253.28 209,400
Jan 23, 2024 256.41 256.75 254.92 256.37 255.59 147,100
Jan 22, 2024 255.48 257.32 255.01 256.58 255.79 212,900
Jan 19, 2024 255.32 255.76 253.59 255.27 254.49 145,200
Jan 18, 2024 253.15 255.16 251.91 254.99 254.21 367,300
Jan 17, 2024 255.04 256.18 254.25 254.89 254.11 139,300
Jan 16, 2024 256.48 256.86 255.33 255.77 254.99 167,600
Jan 12, 2024 257.33 258.81 256.79 257.20 256.41 123,000
Jan 11, 2024 258.10 258.29 256.32 257.84 257.05 154,300
Jan 10, 2024 257.63 258.67 256.40 258.36 257.57 174,600
Jan 9, 2024 257.12 259.57 256.54 257.55 256.76 199,800
Jan 8, 2024 254.65 257.53 254.00 257.46 256.67 263,200
Jan 5, 2024 254.22 255.50 253.07 254.65 253.87 200,200
Jan 4, 2024 254.23 256.07 254.00 254.84 254.06 460,200
Jan 3, 2024 255.12 255.42 253.23 253.63 252.85 280,200
Jan 2, 2024 249.70 255.22 249.70 254.58 253.80 236,600
Dec 29, 2023 250.86 251.61 249.98 250.70 249.93 153,400
Dec 28, 2023 250.41 251.88 250.41 251.09 250.32 183,500
Dec 27, 2023 249.12 250.56 249.12 250.48 249.71 171,000
Dec 26, 2023 248.37 249.85 248.10 249.24 248.48 183,300
Dec 22, 2023 247.32 249.12 247.32 248.38 247.62 171,200
Dec 21, 2023 245.04 246.88 244.85 246.67 245.92 194,800
Dec 20, 2023 247.14 247.33 243.34 243.34 242.60 235,700
Dec 19, 2023 0.90 Dividend
Dec 19, 2023 245.73 247.54 245.55 247.46 246.70 460,100
Dec 18, 2023 246.66 247.16 245.63 246.09 244.44 224,500
Dec 15, 2023 247.24 247.25 245.17 245.75 244.11 235,900
Dec 14, 2023 249.83 250.00 247.14 248.07 246.41 304,300
Dec 13, 2023 242.80 248.60 242.49 248.57 246.91 238,600
Dec 12, 2023 242.70 243.98 241.41 243.60 241.97 571,500
Dec 11, 2023 241.71 242.51 240.77 242.12 240.50 189,400
Dec 8, 2023 240.69 241.39 239.54 240.81 239.20 141,700
Dec 7, 2023 240.68 241.00 239.36 240.53 238.92 127,600
Dec 6, 2023 240.86 241.58 240.43 240.75 239.14 122,400
Dec 5, 2023 240.38 240.74 239.04 240.43 238.82 138,900
Dec 4, 2023 239.68 241.27 239.58 240.92 239.31 204,900
Dec 1, 2023 238.23 240.33 238.03 240.15 238.54 182,600
Nov 30, 2023 236.14 238.75 235.50 238.60 237.00 131,700
Nov 29, 2023 235.39 237.18 235.39 235.75 234.17 136,200
Nov 28, 2023 236.28 236.88 235.48 235.53 233.96 168,600
Nov 27, 2023 237.69 238.33 236.37 236.88 235.30 331,300
Nov 24, 2023 237.26 238.40 237.26 238.20 236.61 119,100
Nov 22, 2023 236.56 237.62 236.40 236.99 235.41 125,300
Nov 21, 2023 235.34 236.30 235.11 235.81 234.23 305,800
Nov 20, 2023 232.33 235.13 232.25 234.61 233.04 206,500
Nov 17, 2023 233.91 234.11 232.53 233.14 231.58 134,200
Nov 16, 2023 233.13 234.00 232.22 233.30 231.74 171,600
Nov 15, 2023 232.25 233.89 232.25 232.67 231.11 227,900
Nov 14, 2023 231.46 233.62 231.18 232.41 230.86 337,100
Nov 13, 2023 228.42 230.16 227.15 229.78 228.24 290,500
Nov 10, 2023 228.01 228.68 225.38 228.28 226.75 221,300
Nov 9, 2023 231.95 231.95 226.89 227.07 225.55 613,900
Nov 8, 2023 233.79 233.79 231.03 232.12 230.57 168,400
Nov 7, 2023 232.45 233.53 232.02 232.97 231.41 167,200
Nov 6, 2023 232.40 232.95 231.53 232.55 231.00 147,000
Nov 3, 2023 231.29 232.80 231.07 231.46 229.91 142,400
Nov 2, 2023 227.43 229.92 226.84 229.80 228.26 225,500
Nov 1, 2023 225.42 227.16 224.88 226.31 224.80 161,100
Oct 31, 2023 224.69 225.96 223.92 225.80 224.29 131,900
Oct 30, 2023 224.48 225.02 222.61 224.27 222.77 432,600
Oct 27, 2023 226.56 226.69 222.27 223.10 221.61 1,284,600
Oct 26, 2023 227.64 228.88 226.78 227.02 225.50 285,200
Oct 25, 2023 230.53 230.76 227.60 229.08 227.55 163,100
Oct 24, 2023 230.00 232.05 229.90 231.53 229.98 235,300
Oct 23, 2023 231.74 232.51 230.39 230.48 228.94 155,700
Oct 20, 2023 232.46 233.82 232.10 232.10 230.55 131,000
Oct 19, 2023 235.45 235.45 231.92 233.00 231.44 165,900
Oct 18, 2023 238.09 238.48 235.19 235.44 233.87 106,000
Oct 17, 2023 237.03 239.30 237.03 237.87 236.28 97,300
Oct 16, 2023 236.95 239.25 236.74 237.88 236.29 152,200
Oct 13, 2023 235.42 237.10 234.78 236.04 234.46 104,200
Oct 12, 2023 237.45 237.76 234.51 234.62 233.05 143,700
Oct 11, 2023 239.00 239.00 236.23 237.26 235.67 113,300
Oct 10, 2023 237.21 239.59 236.53 238.63 237.03 145,700
Oct 9, 2023 235.59 237.42 234.83 237.19 235.60 94,000
Oct 6, 2023 233.56 237.40 233.49 236.57 234.99 156,700
Oct 5, 2023 232.90 234.52 232.16 234.22 232.65 236,900
Oct 4, 2023 232.16 233.14 231.05 232.72 231.16 258,700
Oct 3, 2023 233.14 233.53 231.26 232.10 230.55 341,300
Oct 2, 2023 234.57 234.57 231.82 234.28 232.71 306,100
Sep 29, 2023 237.37 237.37 234.70 235.10 233.53 156,800
Sep 28, 2023 0.88 Dividend
Sep 28, 2023 235.99 237.37 235.99 236.68 235.10 186,000
Sep 27, 2023 237.95 238.28 234.75 236.52 234.07 264,400
Sep 26, 2023 238.38 239.12 237.27 237.48 235.02 178,500
Sep 25, 2023 237.86 239.23 237.12 239.12 236.64 125,400
Sep 22, 2023 238.72 239.47 237.93 238.05 235.58 139,600
Sep 21, 2023 240.29 240.45 238.53 238.53 236.06 118,500
Sep 20, 2023 241.95 242.82 240.98 240.98 238.48 96,700
Sep 19, 2023 240.88 241.67 239.81 241.20 238.70 99,100
Sep 18, 2023 242.02 242.15 240.40 241.05 238.55 222,300
Sep 15, 2023 243.37 244.09 241.65 241.88 239.37 129,900
Sep 14, 2023 244.42 244.58 243.27 243.62 241.09 114,400
Sep 13, 2023 242.90 244.20 242.70 243.30 240.78 116,700
Sep 12, 2023 243.03 244.00 242.01 243.13 240.61 125,600
Sep 11, 2023 242.21 244.11 241.89 243.78 241.25 125,500
Sep 8, 2023 241.98 242.70 241.54 241.90 239.39 145,600
Sep 7, 2023 242.05 243.09 241.75 242.13 239.62 133,000
Sep 6, 2023 242.69 242.83 240.50 241.46 238.96 204,800
Sep 5, 2023 245.32 245.46 242.74 242.83 240.31 176,900
Sep 1, 2023 246.16 246.60 244.91 245.26 242.72 203,800
Aug 31, 2023 247.28 247.44 244.44 244.44 241.91 253,600
Aug 30, 2023 247.39 248.33 246.91 247.06 244.50 188,800
Aug 29, 2023 245.04 247.00 244.95 246.94 244.38 130,200
Aug 28, 2023 244.94 245.90 243.90 244.72 242.18 243,500
Aug 25, 2023 242.96 245.00 242.23 244.27 241.74 497,000
Aug 24, 2023 244.19 245.74 242.38 242.52 240.01 163,800
Aug 23, 2023 245.02 245.74 244.02 244.40 241.87 143,100
Aug 22, 2023 244.05 244.76 243.54 243.73 241.20 306,800
Aug 21, 2023 243.85 244.72 243.35 244.42 241.89 124,100
Aug 18, 2023 243.12 244.58 243.12 244.04 241.51 125,100
Aug 17, 2023 245.25 245.95 243.80 243.88 241.35 297,700
Aug 16, 2023 247.58 248.42 246.00 246.04 243.49 163,100
Aug 15, 2023 248.21 249.07 247.88 248.06 245.49 191,100
Aug 14, 2023 248.17 249.51 247.95 248.99 246.41 133,300
Aug 11, 2023 246.73 248.66 246.55 248.34 245.76 278,600
Aug 10, 2023 247.89 249.98 246.73 246.94 244.38 183,600
Aug 9, 2023 247.36 248.44 246.81 247.12 244.56 615,200
Aug 8, 2023 246.99 247.50 245.63 247.30 244.74 192,200
Aug 7, 2023 243.96 245.82 243.96 245.57 243.02 136,900
Aug 4, 2023 244.36 245.71 243.05 243.54 241.01 193,500
Aug 3, 2023 244.87 244.87 244.00 244.09 241.56 195,600
Aug 2, 2023 245.48 247.03 245.01 245.60 243.05 117,400
Aug 1, 2023 246.85 247.41 245.39 245.93 243.38 118,200
Jul 31, 2023 248.61 248.61 246.49 247.34 244.78 239,500
Jul 28, 2023 248.87 249.34 247.62 248.88 246.30 153,500
Jul 27, 2023 250.14 251.00 247.71 247.88 245.31 227,300
Jul 26, 2023 248.41 250.58 248.21 249.68 247.09 123,200
Jul 25, 2023 248.41 250.85 248.13 249.73 247.14 112,400
Jul 24, 2023 250.92 251.49 249.75 249.96 247.37 189,000
Jul 21, 2023 248.79 251.50 248.56 250.77 248.17 193,300
Jul 20, 2023 246.33 249.33 246.33 248.33 245.75 172,200
Jul 19, 2023 245.23 246.99 245.14 245.19 242.65 428,900
Jul 18, 2023 242.75 245.12 242.42 244.20 241.67 194,900
Jul 17, 2023 243.08 243.38 241.96 242.64 240.12 833,500
Jul 14, 2023 242.00 244.30 241.89 243.68 241.15 666,500
Jul 13, 2023 241.00 241.50 240.20 240.37 237.88 420,900
Jul 12, 2023 241.39 241.63 239.96 240.25 237.76 132,200
Jul 11, 2023 240.31 241.17 239.62 240.70 238.20 109,600
Jul 10, 2023 238.23 240.66 238.23 240.63 238.13 169,900
Jul 7, 2023 239.44 240.27 238.07 238.23 235.76 187,800
Jul 6, 2023 241.12 241.57 239.93 240.54 238.05 184,100
Jul 5, 2023 242.58 243.22 242.00 242.71 240.19 216,800
Jul 3, 2023 243.97 243.97 242.05 242.93 240.41 97,100
Jun 30, 2023 243.60 245.56 243.60 244.82 242.28 173,900
Jun 29, 2023 0.88 Dividend
Jun 29, 2023 240.90 242.91 240.13 242.65 240.13 187,100
Jun 28, 2023 242.45 242.55 241.26 242.04 238.66 321,100
Jun 27, 2023 243.08 243.13 240.89 242.52 239.14 116,900
Jun 26, 2023 244.32 244.32 241.20 242.95 239.56 96,600
Jun 23, 2023 244.91 245.57 244.45 244.53 241.12 231,100
Jun 22, 2023 244.40 246.10 244.31 245.67 242.24 128,300
Jun 21, 2023 243.79 244.97 242.77 244.26 240.85 128,600
Jun 20, 2023 242.59 245.28 242.20 244.44 241.03 127,200
Jun 16, 2023 245.94 246.59 244.36 244.53 241.12 105,500
Jun 15, 2023 241.22 245.15 241.20 244.79 241.37 175,200
Jun 14, 2023 242.71 243.00 240.20 241.21 237.84 224,200
Jun 13, 2023 241.84 244.07 241.84 243.69 240.29 174,700
Jun 12, 2023 241.36 242.27 240.44 242.16 238.78 155,200
Jun 9, 2023 240.77 242.00 239.65 240.89 237.53 106,100
Jun 8, 2023 239.24 241.10 238.76 240.71 237.35 107,200
Jun 7, 2023 240.02 240.63 239.21 239.45 236.11 165,500
Jun 6, 2023 242.26 242.60 239.38 240.28 236.93 141,300
Jun 5, 2023 241.26 242.50 241.26 241.77 238.40 159,500
Jun 2, 2023 239.05 241.36 238.57 241.14 237.77 225,500
Jun 1, 2023 236.26 238.29 234.51 237.78 234.46 188,300
May 31, 2023 233.62 236.35 232.85 235.86 232.57 177,700
May 30, 2023 234.73 236.25 233.63 234.11 230.84 171,900
May 26, 2023 235.98 237.91 235.17 235.71 232.42 137,300
May 25, 2023 237.76 237.76 234.38 235.84 232.55 211,000
May 24, 2023 239.56 239.57 237.95 238.49 235.16 123,100
May 23, 2023 242.16 242.63 239.92 240.28 236.93 107,100
May 22, 2023 242.99 244.39 242.37 242.99 239.60 160,100
May 19, 2023 241.81 244.02 241.81 242.37 238.99 118,100
May 18, 2023 241.30 241.62 239.44 241.42 238.05 194,800

Related Tickers