Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Healthcare ETF Vanguard (NY: VHT )

266.17 -1.22 (-0.46%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 266.29 268.39 266.21 267.39 111,363 +0.48(+0.18%)
May 21, 2024 267.02 268.15 266.36 266.91 93,368 +0.06(+0.02%)
May 20, 2024 267.05 267.33 266.09 266.85 195,435 -0.26(-0.10%)
May 17, 2024 266.97 267.21 265.83 267.11 124,835 +0.12(+0.04%)
May 16, 2024 267.04 267.50 266.20 266.99 136,263 -0.24(-0.09%)
May 15, 2024 264.66 267.50 264.66 267.23 108,706 +3.95(+1.50%)
May 14, 2024 262.43 263.56 261.86 263.28 78,541 +1.11(+0.42%)
May 13, 2024 262.89 263.26 261.82 262.17 130,596 -0.02(-0.01%)
May 10, 2024 262.51 263.25 262.04 262.19 392,634 +0.14(+0.05%)
May 09, 2024 260.06 262.14 260.06 262.05 114,178 +2.30(+0.89%)
May 08, 2024 261.17 261.43 259.55 259.75 177,125 -1.31(-0.50%)
May 07, 2024 259.76 261.36 259.74 261.06 115,495 +1.90(+0.73%)
May 06, 2024 258.97 259.20 257.84 259.16 107,672 +1.14(+0.44%)
May 03, 2024 258.89 258.90 256.95 258.02 86,504 +0.88(+0.34%)
May 02, 2024 258.56 258.93 255.67 257.14 100,759 -0.14(-0.05%)
May 01, 2024 255.28 259.72 255.01 257.28 167,958 +1.24(+0.48%)
Apr 30, 2024 257.19 257.84 256.04 256.04 122,575 -0.50(-0.19%)
Apr 29, 2024 255.78 257.25 255.39 256.54 94,487 +1.22(+0.48%)
Apr 26, 2024 254.47 256.07 254.36 255.32 124,671 +0.08(+0.03%)
Apr 25, 2024 256.60 257.07 253.82 255.24 123,875 -2.02(-0.79%)
Apr 24, 2024 257.89 257.89 256.11 257.26 139,310 -0.56(-0.22%)
Apr 23, 2024 256.58 258.62 255.93 257.82 96,930 +3.29(+1.29%)
Apr 22, 2024 254.14 256.50 253.51 254.53 115,680 +1.20(+0.47%)
Apr 19, 2024 253.72 254.28 252.45 253.33 140,498 +0.50(+0.20%)
Apr 18, 2024 253.17 254.32 252.46 252.83 132,479 -0.30(-0.12%)
Apr 17, 2024 255.00 255.41 252.84 253.13 130,892 -0.68(-0.27%)
Apr 16, 2024 255.40 255.40 253.59 253.81 343,423 +0.22(+0.09%)
Apr 15, 2024 256.75 257.58 253.28 253.59 265,851 -1.18(-0.46%)
Apr 12, 2024 257.45 257.62 253.89 254.77 417,971 -3.85(-1.49%)
Apr 11, 2024 260.57 260.57 258.00 258.62 230,597 -1.12(-0.43%)
Apr 10, 2024 260.00 260.68 258.79 259.74 143,996 -3.21(-1.22%)
Apr 09, 2024 262.57 263.05 261.19 262.95 140,425 +1.23(+0.47%)
Apr 08, 2024 262.38 262.38 261.32 261.72 106,674 -0.66(-0.25%)
Apr 05, 2024 259.97 263.28 259.54 262.38 198,388 +2.16(+0.83%)
Apr 04, 2024 265.26 265.50 259.91 260.22 134,437 -3.56(-1.35%)
Apr 03, 2024 264.00 265.34 263.15 263.78 128,775 +0.03(+0.01%)
Apr 02, 2024 264.86 264.86 262.60 263.75 298,962 -4.43(-1.65%)
Apr 01, 2024 270.65 270.65 267.25 268.18 128,450 -2.34(-0.87%)
Mar 28, 2024 270.98 271.32 270.52 270.52 125,052 -0.02(-0.01%)
Mar 27, 2024 269.11 270.55 268.54 270.54 171,682 +3.64(+1.36%)
Mar 26, 2024 266.52 267.20 265.99 266.90 112,370 +1.21(+0.46%)
Mar 25, 2024 266.53 267.10 265.47 265.69 105,838 -0.47(-0.18%)
Mar 22, 2024 267.06 267.65 266.04 266.16 145,969 -1.45(-0.54%)
Mar 21, 2024 267.99 268.73 267.42 267.61 137,664 +0.35(+0.13%)
Mar 20, 2024 267.07 267.42 265.56 267.26 118,837 -0.31(-0.12%)
Mar 19, 2024 265.74 267.77 265.28 267.57 118,705 +1.94(+0.73%)
Mar 18, 2024 266.73 267.04 265.53 265.63 132,949 -0.21(-0.08%)
Mar 15, 2024 265.51 266.38 264.93 265.84 508,163 -0.86(-0.32%)
Mar 14, 2024 268.26 268.29 265.15 266.70 128,749 -1.33(-0.50%)
Mar 13, 2024 269.72 270.20 267.22 268.03 118,336 -0.97(-0.36%)
Mar 12, 2024 268.20 269.50 267.30 269.00 121,193 +1.03(+0.38%)
Mar 11, 2024 267.94 268.60 266.50 267.97 141,121 -0.56(-0.21%)
Mar 08, 2024 269.35 270.00 268.41 268.53 101,636 -0.48(-0.18%)
Mar 07, 2024 268.31 269.64 268.12 269.01 151,739 +1.42(+0.53%)
Mar 06, 2024 266.74 268.60 266.74 267.59 113,358 +1.83(+0.69%)
Mar 05, 2024 267.81 268.50 265.14 265.76 157,347 -2.16(-0.81%)
Mar 04, 2024 268.42 268.81 267.30 267.92 171,248 -0.58(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.