Vanguard Health Care Index Fund ETF Shares (VHT) Historical Stock Data
256.02 ↓1.26 (-0.49%)
As of May 2, 2024, 9:59am EST.
Historical Data
In the past 30 trading days, VHT is down -0.23% a day on average. There have been 9 days where Vanguard Health Care Index Fund ETF Shares closed green and 21 days where VHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 255.28 | 257.28 | ↑$2.00 (0.78%) | 255.02 | 259.69 | 167.96K |
| 2024-04-30 | 257.19 | 256.04 | ↓$1.15 (-0.45%) | 256.04 | 257.84 | 122.57K |
| 2024-04-29 | 255.78 | 256.54 | ↑$0.76 (0.30%) | 255.39 | 257.25 | 94.49K |
| 2024-04-26 | 254.47 | 255.32 | ↑$0.85 (0.33%) | 254.36 | 256.07 | 124.59K |
| 2024-04-25 | 256.60 | 255.24 | ↓$1.36 (-0.53%) | 253.84 | 257.07 | 123.86K |
| 2024-04-24 | 257.89 | 257.26 | ↓$0.63 (-0.24%) | 256.11 | 257.89 | 139.31K |
| 2024-04-23 | 256.58 | 257.82 | ↑$1.24 (0.48%) | 255.93 | 258.62 | 96.93K |
| 2024-04-22 | 254.14 | 254.53 | ↑$0.39 (0.15%) | 253.51 | 256.50 | 115.35K |
| 2024-04-19 | 253.72 | 253.33 | ↓$0.39 (-0.15%) | 252.45 | 254.28 | 140.50K |
| 2024-04-18 | 253.17 | 252.83 | ↓$0.34 (-0.13%) | 252.46 | 254.33 | 132.42K |
| 2024-04-17 | 255.00 | 253.13 | ↓$1.87 (-0.73%) | 252.84 | 255.41 | 130.89K |
| 2024-04-16 | 255.40 | 253.81 | ↓$1.59 (-0.62%) | 253.59 | 255.40 | 343.42K |
| 2024-04-15 | 256.75 | 253.59 | ↓$3.16 (-1.23%) | 253.28 | 257.53 | 265.85K |
| 2024-04-12 | 257.45 | 254.77 | ↓$2.68 (-1.04%) | 253.89 | 257.62 | 417.58K |
| 2024-04-11 | 260.57 | 258.62 | ↓$1.95 (-0.75%) | 258.00 | 260.57 | 230.60K |
| 2024-04-10 | 260.00 | 259.74 | ↓$0.26 (-0.10%) | 258.79 | 260.68 | 143.99K |
| 2024-04-09 | 262.57 | 262.95 | ↑$0.38 (0.14%) | 261.19 | 263.05 | 140.42K |
| 2024-04-08 | 262.38 | 261.72 | ↓$0.66 (-0.25%) | 261.33 | 262.38 | 106.36K |
| 2024-04-05 | 259.97 | 262.38 | ↑$2.41 (0.93%) | 259.54 | 263.28 | 198.39K |
| 2024-04-04 | 265.26 | 260.22 | ↓$5.04 (-1.90%) | 259.91 | 265.50 | 134.22K |
| 2024-04-03 | 264.00 | 263.78 | ↓$0.22 (-0.08%) | 263.24 | 265.34 | 128.76K |
| 2024-04-02 | 264.86 | 263.75 | ↓$1.11 (-0.42%) | 262.60 | 264.86 | 298.96K |
| 2024-04-01 | 270.65 | 268.18 | ↓$2.47 (-0.91%) | 267.25 | 270.65 | 128.44K |
| 2024-03-29 | 270.98 | 270.52 | ↓$0.46 (-0.17%) | 270.52 | 271.53 | 125.05K |
| 2024-03-28 | 270.98 | 270.52 | ↓$0.46 (-0.17%) | 270.52 | 271.53 | 124.95K |
| 2024-03-27 | 269.11 | 270.54 | ↑$1.43 (0.53%) | 268.54 | 270.55 | 171.56K |
| 2024-03-26 | 266.52 | 266.90 | ↑$0.38 (0.14%) | 265.99 | 267.20 | 112.36K |
| 2024-03-25 | 266.53 | 265.69 | ↓$0.84 (-0.32%) | 265.47 | 267.10 | 105.84K |
| 2024-03-22 | 267.06 | 266.16 | ↓$0.90 (-0.34%) | 266.04 | 267.65 | 145.85K |
| 2024-03-21 | 267.99 | 267.61 | ↓$0.38 (-0.14%) | 267.42 | 268.73 | 137.66K |
Create an account or log in to view more rows.
$VHT 50% chance this will go up or down. I am a professional guys.
$VHT looks good
$VHT Same thing
different day
$VHT starting to gap up a little
$VHT my put options are fine
$VHT we back
$VHT we need those buyers and volume.
$VHT the FOMO will be epic
$VHT HODL!!!
$VHT rip and dip today bulls