Vanguard Health Care Index Fund Historical Stock Prices

(ETF)
VHT 
$130.39
*  
0.50
0.38%
Get VHT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading VHT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  130.62  130.91  130.16  130.39 327,890
01/23/2015 130.72 130.91 130.16 130.39 327,817
01/22/2015 129.89 130.9 127.95 130.89 283,479
01/21/2015 129.12 129.919 128.4795 129.21 249,035
01/20/2015 129.44 129.7 127.68 129.24 378,821
01/16/2015 126.72 129.35 126.6901 129.21 247,459
01/15/2015 128.77 129.019 126.73 126.81 295,305
01/14/2015 127.19 128.6 126.7401 128.43 407,916
01/13/2015 129.88 130.83 127.4101 128.52 304,473
01/12/2015 129.88 130.3 128.6013 128.92 338,795
01/09/2015 130.37 130.37 128.42 128.98 335,978
01/08/2015 129.23 130 128.8 129.87 466,306
01/07/2015 125.74 127.65 125.74 127.65 358,599
01/06/2015 125.7 126.57 123.8504 124.66 529,791
01/05/2015 125.85 126.31 125.09 125.26 364,531
01/02/2015 126.08 127.2898 125.3575 125.88 284,582
12/31/2014 127 127.7899 125.4899 125.59 190,791
12/30/2014 127.2 127.2899 126.6068 126.66 245,799
12/29/2014 126.94 127.3499 126.56 127.25 204,368
12/26/2014 126.32 127.12 126.32 126.88 235,281
12/24/2014 124.92 126.57 124.92 125.88 174,078
12/23/2014 128.55 128.55 124.29 125 613,198
12/22/2014 128.39 128.5 127.21 127.9 329,178
12/19/2014 128.78 129.705 128.15 129.15 398,360
12/18/2014 127.5 128.46 126.4 128.43 594,329
12/17/2014 124.15 126.61 123.8 126.42 314,553
12/16/2014 124.55 126.6934 123.69 123.8 547,944
12/15/2014 127.24 127.24 124.6101 125.15 607,759
12/12/2014 127.6 128.3012 126.43 126.47 415,479
12/11/2014 128.17 129.79 128.06 128.36 397,235
12/10/2014 129.86 129.9165 127.81 127.89 279,794
12/09/2014 129.1 130.13 128.1305 130.03 314,256
12/08/2014 129.73 131.099 128.8 130.24 352,293
12/05/2014 128.95 129.88 128.84 129.77 313,929
12/04/2014 128.91 129.44 128.31 128.78 292,871
12/03/2014 128.88 129.03 128.34 128.96 316,299
12/02/2014 127.63 128.86 127.63 128.65 351,908
12/01/2014 127.31 128.22 127.022 127.26 350,135
11/28/2014 127.64 128.6189 127.56 127.78 214,671
11/26/2014 126.39 127.21 126.39 127.19 222,530
11/25/2014 126.75 126.75 125.81 126.31 382,416
11/24/2014 125.73 126.24 125.66 126.22 455,528
11/21/2014 126.21 126.25 125.08 125.33 385,033
11/20/2014 124.56 125.1899 124.23 124.82 191,618
11/19/2014 125.78 125.78 124.89 125.12 268,546
11/18/2014 124.02 125.91 123.87 125.83 306,390
11/17/2014 123.05 124.22 123.05 123.82 376,777
11/14/2014 124.31 124.31 122.86 123.26 265,824
11/13/2014 124.66 125.1799 123.86 124.39 245,846
11/12/2014 124.18 124.69 123.93 124.54 228,153
11/11/2014 124.29 125.0274 124.08 124.59 393,734
11/10/2014 123.13 124.15 122.73 124.15 294,983
11/07/2014 124.27 124.29 122.46 122.89 296,547
11/06/2014 123.65 124.41 123.65 124.24 367,041
11/05/2014 124.75 124.8 123.18 123.42 352,427
11/04/2014 123.75 124.13 123.001 123.78 292,481
11/03/2014 123.89 124.19 123.16 123.84 371,994
10/31/2014 124.88 124.88 123.346 123.73 362,048
10/30/2014 120.76 123.26 120.76 123.15 308,084
10/29/2014 121.03 121.3899 120.25 121.01 300,761
10/28/2014 120.92 121.1 120.0951 121.09 375,758
10/27/2014 120 120.149 119.3 120.03 354,581
10/24/2014 118.57 119.94 118.42 119.89 266,077
10/23/2014 117 118.87 117 118.27 292,033
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?