Vanguard Health Care ETF (NY: VHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	256.41	258.13	255.14	256.38	318,632	-1.49(-0.58%)
Dec 26, 2024	256.22	257.91	256.03	257.87	249,662	+0.84(+0.33%)
Dec 24, 2024	255.86	257.06	254.90	257.03	261,295	+0.84(+0.33%)
Dec 23, 2024	254.30	256.47	253.04	256.19	479,490	+2.30(+0.91%)
Dec 20, 2024	252.52	256.22	251.94	253.89	457,065	+3.08(+1.23%)
Dec 19, 2024	252.29	253.41	250.07	250.81	1,137,073	-1.75(-0.69%)
Dec 18, 2024	256.87	258.08	252.36	252.56	325,893	-5.36(-2.08%)
Dec 17, 2024	256.99	259.68	256.87	257.92	533,370	-0.27(-0.10%)
Dec 16, 2024	260.36	261.85	257.96	258.19	445,398	-2.24(-0.86%)
Dec 13, 2024	260.46	261.14	259.14	260.43	346,936	-0.28(-0.11%)
Dec 12, 2024	263.02	263.83	260.67	260.71	310,501	-2.59(-0.98%)
Dec 11, 2024	265.91	265.95	263.17	263.30	233,725	-3.06(-1.15%)
Dec 10, 2024	268.22	268.22	265.74	266.36	186,084	-1.07(-0.40%)
Dec 09, 2024	267.26	268.33	266.68	267.43	158,611	+0.48(+0.18%)
Dec 06, 2024	268.50	268.74	266.70	266.95	172,456	-0.91(-0.34%)
Dec 05, 2024	270.24	270.24	267.44	267.86	214,582	-3.12(-1.15%)
Dec 04, 2024	271.30	272.39	270.20	270.98	145,972	+0.33(+0.12%)
Dec 03, 2024	271.60	271.97	270.65	270.65	247,749	-1.00(-0.37%)
Dec 02, 2024	272.16	272.16	270.41	271.65	252,916	-0.59(-0.22%)
Nov 29, 2024	271.60	272.79	271.33	272.24	76,423	+0.86(+0.32%)
Nov 27, 2024	270.30	272.60	270.30	271.38	177,439	+1.46(+0.54%)
Nov 26, 2024	269.17	270.14	267.22	269.92	179,286	+1.46(+0.54%)
Nov 25, 2024	267.28	269.32	267.28	268.46	250,377	+2.63(+0.99%)
Nov 22, 2024	266.03	266.98	265.54	265.83	258,564	+0.46(+0.17%)
Nov 21, 2024	263.16	265.78	261.93	265.37	256,726	+2.36(+0.90%)
Nov 20, 2024	260.78	263.30	260.10	263.01	308,796	+2.76(+1.06%)
Nov 19, 2024	258.57	260.68	257.82	260.25	455,062	-0.53(-0.20%)
Nov 18, 2024	260.18	261.15	259.83	260.78	311,148	+0.01(+0.00%)
Nov 15, 2024	265.14	265.29	260.62	260.77	694,702	-5.80(-2.18%)
Nov 14, 2024	270.79	270.87	266.39	266.57	306,734	-4.72(-1.74%)
Nov 13, 2024	272.35	273.18	271.04	271.29	155,227	-0.86(-0.32%)
Nov 12, 2024	275.46	276.24	272.12	272.15	477,255	-4.01(-1.45%)
Nov 11, 2024	277.22	278.33	275.86	276.16	159,449	-1.31(-0.47%)
Nov 08, 2024	275.80	278.61	275.57	277.47	137,967	+2.11(+0.77%)
Nov 07, 2024	274.87	275.77	273.95	275.36	152,131	+1.80(+0.66%)
Nov 06, 2024	277.45	277.45	271.93	273.56	413,457	+0.96(+0.35%)
Nov 05, 2024	269.60	272.60	268.88	272.60	111,884	+2.29(+0.85%)
Nov 04, 2024	271.01	272.19	269.86	270.31	118,968	-1.41(-0.52%)
Nov 01, 2024	271.28	272.79	270.90	271.72	182,303	+2.04(+0.76%)
Oct 31, 2024	270.82	271.60	269.68	269.68	113,162	-2.69(-0.99%)
Oct 30, 2024	269.11	272.65	268.34	272.37	227,762	-0.43(-0.16%)
Oct 29, 2024	273.17	274.20	272.80	272.80	102,162	-0.57(-0.21%)
Oct 28, 2024	273.43	274.61	273.21	273.37	80,342	+0.73(+0.27%)
Oct 25, 2024	275.04	275.07	272.37	272.64	133,756	-1.41(-0.51%)
Oct 24, 2024	275.92	276.95	274.05	274.05	108,930	-1.67(-0.61%)
Oct 23, 2024	276.56	276.92	274.38	275.72	137,786	-1.73(-0.62%)
Oct 22, 2024	276.43	277.80	276.25	277.45	84,401	-0.47(-0.17%)
Oct 21, 2024	280.48	280.99	277.63	277.92	106,670	-3.41(-1.21%)
Oct 18, 2024	279.95	281.89	279.33	281.33	78,712	+1.43(+0.51%)
Oct 17, 2024	280.76	280.98	279.64	279.90	134,797	-1.66(-0.59%)
Oct 16, 2024	280.37	282.04	279.58	281.56	167,479	+1.08(+0.39%)
Oct 15, 2024	280.08	282.83	280.00	280.48	161,987	-2.82(-1.00%)
Oct 14, 2024	282.02	283.73	281.14	283.30	106,964	+1.54(+0.55%)
Oct 11, 2024	279.97	281.88	279.86	281.76	151,141	+2.49(+0.89%)
Oct 10, 2024	280.21	280.21	278.47	279.27	239,014	-0.94(-0.34%)
Oct 09, 2024	278.17	280.39	277.37	280.21	174,595	+2.38(+0.86%)
Oct 08, 2024	276.99	278.10	276.95	277.83	114,033	+1.47(+0.53%)
Oct 07, 2024	277.89	278.32	275.75	276.36	93,118	-1.45(-0.52%)
Oct 04, 2024	277.85	278.36	276.40	277.81	122,536	+0.47(+0.17%)
Oct 03, 2024	279.27	279.27	277.00	277.34	135,028	-2.75(-0.98%)
Oct 02, 2024	280.12	280.74	277.89	280.09	149,099	-0.27(-0.10%)