Vanguard Health Care ETF Historical Stock Prices

(ETF)
VHT 
$102.6096
*  
0.9796
 negative 
0.96%
Get VHT Alerts
*Delayed - data as of Apr. 15, 2014 


Community Rating:
View:    VHT Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  101.99  102.99  100.31  102.6096 388,732
04/15/2014 102.09 102.99 100.31 102.6096 389,332
04/14/2014 101.85 102.48 100.52 101.63 361,810
04/11/2014 101.79 103.238 101.19 101.26 627,789
04/10/2014 106.25 106.25 102.17 102.54 396,681
04/09/2014 104.26 106.18 103.89 106.17 189,925
04/08/2014 104.67 104.67 103 103.89 385,852
04/07/2014 105.1 106.26 103.88 104.45 402,108
04/04/2014 108.27 108.58 105.44 105.68 389,177
04/03/2014 108.38 108.43 106.94 107.56 706,469
04/02/2014 108.04 108.27 107.661 108.196 338,841
04/01/2014 107.33 108.3 107.0079 107.76 173,651
03/31/2014 106.11 107 105.888 106.92 160,413
03/28/2014 106.01 107.16 104.96 105.3 238,805
03/27/2014 106 106.41 104.88 105.9 164,413
03/26/2014 106.65 107.5659 106.02 106.02 861,614
03/25/2014 106 107.19 105.178 106.14 774,558
03/24/2014 107.37 107.43 104.5956 105.42 972,206
03/21/2014 109.7 109.95 106.835 107.0399 361,290
03/20/2014 109.19 109.304 108.53 109.09 181,908
03/19/2014 109.88 110.1299 108.46 109.19 310,086
03/18/2014 108.49 109.67 108.27 109.58 248,784
03/17/2014 107.76 108.69 107.76 108.1 173,594
03/14/2014 107.54 108.034 107.07 107.22 261,191
03/13/2014 109.84 109.84 107.37 107.71 279,123
03/12/2014 108.55 109.33 108.27 109.24 160,712
03/11/2014 109.68 110.12 108.9501 109.18 170,235
03/10/2014 109.22 109.51 108.4932 109.46 275,431
03/07/2014 110 110.04 108.38 109.16 243,318
03/06/2014 110.88 111.147 109.22 109.46 280,326
03/05/2014 110.81 110.82 110.08 110.35 203,207
03/04/2014 110.03 110.748 109.77 110.59 259,186
03/03/2014 108 108.79 107.63 108.45 424,213
02/28/2014 109.78 110.44 108.3001 109.11 404,992
02/27/2014 108.98 109.6699 108.71 109.63 208,916
02/26/2014 109.33 109.691 108.8 109.0899 301,529
02/25/2014 109.56 109.65 108.71 109.09 247,827
02/24/2014 108.93 109.89 108.71 109.23 796,334
02/21/2014 108.77 109.19 108.27 108.46 263,104
02/20/2014 107.55 108.59 107.07 108.44 829,004
02/19/2014 108 108.4099 107.21 107.31 380,202
02/18/2014 107.57 108.27 107.36 108.06 315,275
02/14/2014 106.88 107.0793 106.37 106.9 268,759
02/13/2014 105.31 106.71 105.18 106.68 520,172
02/12/2014 105.97 106.375 105.5 105.75 275,305
02/11/2014 104.74 105.78 104.3 105.7 892,448
02/10/2014 103.69 104.43 103.34 104.43 607,513
02/07/2014 101.77 103.4 101.53 103.35 305,890
02/06/2014 101.34 101.72 101.13 101.45 361,231
02/05/2014 101.63 101.66 100.11 101.04 446,482
02/04/2014 101.14 101.768 100.96 101.63 578,185
02/03/2014 103.05 103.39 100.51 100.63 448,568
01/31/2014 102.7 103.58 102.5 102.99 255,519
01/30/2014 102.95 104.07 102.95 103.85 329,932
01/29/2014 102.16 102.98 101.63 102.0414 239,886
01/28/2014 102.1 103.252 102.1 102.902 249,611
01/27/2014 102.54 102.5896 100.97 101.49 438,126
01/24/2014 104.3 104.47 102.52 102.52 364,499
01/23/2014 105.6 105.61 104.36 105.03 289,139
01/22/2014 105.94 105.94 105.35 105.68 289,317
01/21/2014 105.76 105.8 104.77 105.64 261,971
01/17/2014 105.16 105.415 104.73 104.99 379,680
01/16/2014 104.68 105.12 104.54 105.03 214,977
01/15/2014 104.81 105.03 104.36 104.72 275,079
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 your brokers before you trade


Want to trade FX?