Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare ETF Vanguard (NY: VHT )

262.45 +3.54 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 235.31 238.59 238.55 194,217 +2.97(+1.26%)
Jan 28, 2022 230.37 235.68 228.92 235.58 431,013 +5.28(+2.29%)
Jan 27, 2022 232.10 234.38 229.85 230.30 337,333 -0.69(-0.30%)
Jan 26, 2022 233.06 235.31 229.11 230.99 1,810,745 -1.25(-0.54%)
Jan 25, 2022 231.88 234.15 229.08 232.24 322,707 -2.20(-0.94%)
Jan 24, 2022 231.63 234.78 225.84 234.44 2,084,111 -0.27(-0.12%)
Jan 21, 2022 237.19 238.37 234.10 234.71 480,170 -2.51(-1.06%)
Jan 20, 2022 239.36 242.00 236.96 237.22 282,633 -1.41(-0.59%)
Jan 19, 2022 239.90 242.25 238.36 238.63 408,521 -1.02(-0.43%)
Jan 18, 2022 242.07 242.34 239.49 239.65 382,597 -4.62(-1.89%)
Jan 14, 2022 244.27 0 -0.18(-0.07%)
Jan 13, 2022 248.72 248.72 243.98 244.45 280,166 -4.31(-1.73%)
Jan 12, 2022 249.22 249.59 247.82 248.75 326,640 -1.42(-0.57%)
Jan 11, 2022 248.33 250.17 246.60 250.17 261,674 +2.04(+0.82%)
Jan 10, 2022 244.80 248.13 243.21 248.13 336,466 +2.63(+1.07%)
Jan 07, 2022 246.93 247.14 245.30 245.50 310,333 -1.52(-0.61%)
Jan 06, 2022 248.92 250.14 246.49 247.01 319,948 -3.15(-1.26%)
Jan 05, 2022 253.48 255.03 249.75 250.16 1,103,020 -3.09(-1.22%)
Jan 04, 2022 257.00 257.04 251.84 253.26 526,526 -4.13(-1.61%)
Jan 03, 2022 258.69 258.69 254.27 257.39 310,779 -1.66(-0.64%)
Dec 31, 2021 260.16 261.09 258.93 259.05 134,157 -1.06(-0.41%)
Dec 30, 2021 259.92 261.29 259.91 260.11 166,749 +0.88(+0.34%)
Dec 29, 2021 258.19 259.95 258.07 259.24 204,599 +0.97(+0.38%)
Dec 28, 2021 259.43 260.09 257.81 258.26 169,814 -1.04(-0.40%)
Dec 27, 2021 258.01 259.30 257.41 259.30 163,029 +1.81(+0.70%)
Dec 23, 2021 256.70 258.24 256.20 257.50 242,548 +1.17(+0.46%)
Dec 22, 2021 253.24 256.40 253.04 256.33 323,386 +2.72(+1.07%)
Dec 21, 2021 252.89 253.66 250.67 253.61 302,343 +1.74(+0.69%)
Dec 20, 2021 253.09 253.09 249.54 251.87 299,532 -1.57(-0.62%)
Dec 17, 2021 252.28 255.24 251.28 253.43 300,987 +0.07(+0.03%)
Dec 16, 2021 253.77 255.41 252.72 253.36 213,607 +0.05(+0.02%)
Dec 15, 2021 248.33 253.32 248.14 253.32 248,060 +5.52(+2.23%)
Dec 14, 2021 247.94 248.93 246.45 247.80 160,606 -1.20(-0.48%)
Dec 13, 2021 246.97 249.69 246.93 249.00 693,888 +2.20(+0.89%)
Dec 10, 2021 245.97 247.72 245.65 246.80 159,326 +0.34(+0.14%)
Dec 09, 2021 247.01 248.05 246.42 246.46 223,541 -0.87(-0.35%)
Dec 08, 2021 246.07 247.53 244.75 247.34 200,417 +2.06(+0.84%)
Dec 07, 2021 243.22 245.59 243.22 245.27 155,464 +4.09(+1.70%)
Dec 06, 2021 240.42 241.79 239.33 241.18 155,328 +1.45(+0.61%)
Dec 03, 2021 242.35 242.94 237.90 239.73 208,575 -0.77(-0.32%)
Dec 02, 2021 239.20 241.49 238.07 240.49 458,051 +1.15(+0.48%)
Dec 01, 2021 242.16 244.60 239.23 239.34 647,358 -1.22(-0.51%)
Nov 30, 2021 243.98 244.92 240.33 240.56 300,644 -4.33(-1.77%)
Nov 29, 2021 246.68 247.00 244.87 244.89 232,225 -0.01(-0.00%)
Nov 26, 2021 246.84 248.25 244.05 244.90 118,119 -1.60(-0.65%)
Nov 24, 2021 245.63 246.60 244.67 246.50 229,714 +0.19(+0.08%)
Nov 23, 2021 245.50 246.48 244.19 246.32 137,169 -0.19(-0.08%)
Nov 22, 2021 248.62 248.84 246.50 246.50 395,986 -1.41(-0.57%)
Nov 19, 2021 250.06 250.89 247.91 247.91 764,933 -1.54(-0.62%)
Nov 18, 2021 250.51 249.60 249.36 249.45 108,522 -0.59(-0.24%)
Nov 17, 2021 250.35 251.05 249.56 250.04 99,191 -0.04(-0.02%)
Nov 16, 2021 248.82 251.10 248.35 250.08 108,643 +1.08(+0.43%)
Nov 15, 2021 251.26 251.26 248.72 249.00 144,141 -1.60(-0.64%)
Nov 12, 2021 251.20 251.20 249.37 250.60 254,638 +0.92(+0.37%)
Nov 11, 2021 250.40 250.40 248.92 249.68 107,009 -0.52(-0.21%)
Nov 10, 2021 250.15 250.20 138,253 -0.23(-0.09%)
Nov 09, 2021 251.62 251.74 249.97 250.44 124,946 -1.31(-0.52%)
Nov 08, 2021 250.55 251.88 250.04 251.75 253,161 +1.19(+0.48%)
Nov 05, 2021 251.52 252.13 248.59 250.55 252,374 -2.30(-0.91%)
Nov 04, 2021 254.19 254.19 251.46 252.85 158,259 -1.51(-0.59%)
Nov 03, 2021 252.25 254.51 251.53 254.36 142,479 +1.88(+0.75%)
Nov 02, 2021 251.69 253.47 249.78 252.48 196,516 +1.52(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.