Vanguard Health Care ETF Historical Stock Prices

(ETF)
VHT 
$125.88
*  
0.88
0.7%
Get VHT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading VHT now


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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  125.95  126.57  124.92  125.88 174,078
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
10/22/2014 117.07 117.1 116.02 116.24 375,181
10/21/2014 114.91 116.9 114.91 116.9 552,826
10/20/2014 112.6 113.9555 112.6 113.93 1,462,089
10/17/2014 112.82 113.24 111.7405 112.56 366,762
10/16/2014 109.13 112.14 109.13 110.92 478,494
10/15/2014 110.18 111.54 108.28 111.12 752,103
10/14/2014 113.03 113.57 110.87 111.81 929,019
10/13/2014 114.85 115.02 112.346 112.43 437,212
10/10/2014 115.65 117.06 114.93 114.93 470,446
10/09/2014 118.06 118.18 115.72 115.9 446,644
10/08/2014 115.59 118.318 115.21 118.26 311,054
10/07/2014 116.96 116.9799 115.45 115.45 285,918
10/06/2014 118.93 118.93 116.88 117.29 430,508
10/03/2014 116.75 118.02 116.53 117.83 335,837
10/02/2014 115.75 116.109 114.41 115.65 288,796
10/01/2014 116.86 116.93 115.32 115.79 350,573
09/30/2014 118.06 118.107 116.93 116.99 200,647
09/29/2014 117 118.1399 116.9 117.88 307,410
09/26/2014 117.99 118.1 117.05 117.96 211,812
09/25/2014 119.35 119.44 117.6 117.62 309,540
09/24/2014 117.81 119.55 117.77 119.55 152,037
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?