Historical Stock Prices

(ETF)
VHT 
$143.98
*  
0.96
0.67%
Get VHT Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 143.65 144.67 143.49 143.98 215,548
07/30/2015 142.97 143.329 141.717 143.02 200,489
07/29/2015 143.83 143.84 142.5 143.15 1,649,707
07/28/2015 141.87 143.08 140.5825 143.08 285,182
07/27/2015 140.49 140.95 139.85 140.6 304,079
07/24/2015 144 144.02 140.78 141.06 395,745
07/23/2015 145.61 145.78 144.24 144.52 262,833
07/22/2015 144.37 145.1499 143.95 145.03 192,162
07/21/2015 146 146 143.84 144.72 313,482
07/20/2015 145.65 145.68 144.9425 145.36 374,799
07/17/2015 145.25 145.29 144.4 145.09 250,277
07/16/2015 145.49 145.49 144.5238 145.18 390,640
07/15/2015 144.98 145.408 143.9591 144.26 303,901
07/14/2015 142.85 144.4398 142.451 144.25 310,760
07/13/2015 142.4 142.968 142.1 142.68 350,306
07/10/2015 141.03 141.47 140.3 141.28 296,206
07/09/2015 139.95 141.54 139.235 139.39 272,089
07/08/2015 139.99 140.329 138.3801 138.57 265,581
07/07/2015 140.71 141.03 138.61 141.02 429,343
07/06/2015 139.2 141.2648 139.05 140.48 273,771
07/02/2015 141.33 141.5 140.03 140.4 268,750
07/01/2015 141.35 142.36 140.22 140.87 380,194
06/30/2015 140.34 140.7 139.303 139.96 311,537
06/29/2015 141.01 141.989 138.9763 139.12 1,655,671
06/26/2015 143.42 143.42 141.8678 142.43 210,436
06/25/2015 142.5 143.2999 142.07 142.72 405,350
06/24/2015 143.43 143.43 141.96 141.99 343,444
06/23/2015 143.7 143.94 143.0131 143.54 357,047
06/22/2015 143.26 143.866 143.09 143.35 271,926
06/19/2015 143.55 143.55 142 142.14 257,748
06/18/2015 140.49 142.62 140.39 142.22 425,100
06/17/2015 140.08 140.37 139.282 140.02 226,940
06/16/2015 139.04 139.9 138.88 139.77 229,016
06/15/2015 138.3 139.37 137.312 139.1 215,510
06/12/2015 140.42 140.42 138.8 139.05 275,262
06/11/2015 140.01 140.8395 139.92 140.63 189,883
06/10/2015 138.5 139.7889 137.97 139.67 265,506
06/09/2015 138.54 138.54 137.351 138.06 240,762
06/08/2015 139.49 139.49 138.26 138.27 259,761
06/05/2015 138.54 138.9715 137.56 138.88 232,407
06/04/2015 139.48 139.72 138.2 138.75 242,729
06/03/2015 139.94 139.94 139.3 139.77 149,859
06/02/2015 139.92 140.0001 138.78 139.44 228,156
06/01/2015 140.66 140.734 139.25 140.18 267,041
05/29/2015 139.9 140.9622 139.27 139.82 229,900
05/28/2015 139.93 140.35 139.37 140.04 195,662
05/27/2015 138.88 140.11 138.47 140.01 181,109
05/26/2015 139.91 139.91 138.08 138.41 249,289
05/22/2015 139.62 140.35 139.52 139.62 159,279
05/21/2015 139.79 140.0204 139.49 139.84 195,739
05/20/2015 139.77 140.48 139.28 139.92 221,099
05/19/2015 139.2 139.9 138.781 139.58 167,173
05/18/2015 137.92 139.162 137.8344 138.95 219,555
05/15/2015 137.95 138.08 137.5 137.96 181,877
05/14/2015 136.58 137.71 135.9393 137.65 154,765
05/13/2015 136.35 136.89 135.6185 135.87 138,643
05/12/2015 135.88 136.2515 135.0818 135.96 192,581
05/11/2015 136.8 137.18 136.4694 136.54 171,400
05/08/2015 135.75 136.85 135.5301 136.5 210,832
05/07/2015 133.5 134.7 133.0801 134.34 184,557
05/06/2015 134.54 134.54 132.61 133.64 228,436
05/05/2015 135.54 135.71 133.63 133.83 248,307
05/04/2015 135 136.3099 135 135.59 247,303
05/01/2015 133.74 134.8399 133.56 134.64 191,849
04/30/2015 134.57 135.1699 132.16 132.83 422,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?