Vanguard Health Care Index Fund ETF Shares (VHT) Historical Stock Data
253.41 ↑0.58 (0.23%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VHT is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 267.07 | 267.26 | ↑$0.19 (0.07%) | 265.56 | 267.34 | 118.42K |
| 2024-03-19 | 265.74 | 267.57 | ↑$1.83 (0.69%) | 265.28 | 267.77 | 118.37K |
| 2024-03-18 | 266.73 | 265.63 | ↓$1.10 (-0.41%) | 265.55 | 267.04 | 132.95K |
| 2024-03-15 | 265.51 | 265.84 | ↑$0.33 (0.12%) | 264.93 | 266.38 | 508.14K |
| 2024-03-14 | 268.26 | 266.70 | ↓$1.56 (-0.58%) | 265.15 | 268.29 | 128.75K |
| 2024-03-13 | 269.72 | 268.03 | ↓$1.69 (-0.63%) | 267.22 | 270.21 | 118.34K |
| 2024-03-12 | 268.20 | 269.00 | ↑$0.80 (0.30%) | 267.30 | 269.50 | 121.16K |
| 2024-03-11 | 267.94 | 267.97 | ↑$0.03 (0.01%) | 266.50 | 268.60 | 140.71K |
| 2024-03-08 | 269.35 | 268.53 | ↓$0.82 (-0.30%) | 268.41 | 270.00 | 101.23K |
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