VHT

Healthcare ETF Vanguard

$167.80 0.64 (0.38%)
19:59 EDT VHT Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.16 (1.29%)
P/E:       -
Market Cap:       7.69B
EPS:       -
Volume:       211,600
Day's Range:       166.94 - 168.66
52wk Range:       149.55 - 181.92
Previous Close:       167.80
Historical Data for VHT
Date Open High Low Volume Close Change %
05/24/19 167.91 168.66 166.94 211,600 167.80 0.64   0.38%
05/23/19 167.30 167.31 166.00 156,888 167.16 -1.02   -0.61%
05/22/19 166.90 168.54 166.87 101,257 168.18 0.81   0.48%
05/21/19 166.60 168.02 166.53 148,614 167.37 1.66   1.00%
05/20/19 165.16 166.23 164.63 145,716 165.71 -0.32   -0.19%
05/17/19 165.38 167.43 165.33 122,800 166.03 -0.52   -0.31%
05/16/19 165.65 168.01 165.65 346,332 166.55 1.37   0.83%
05/15/19 163.69 165.68 163.00 251,153 165.18 0.58   0.35%
05/14/19 164.38 165.67 164.30 249,008 164.60 0.96   0.59%
05/13/19 164.21 164.83 162.97 266,800 163.64 -3.42   -2.05%
05/10/19 166.74 167.57 163.66 168,300 167.06 -0.21   -0.13%
05/09/19 166.02 167.69 165.16 448,863 167.27 -0.17   -0.10%
05/08/19 166.94 168.17 166.10 333,205 167.44 0.28   0.17%
05/07/19 169.10 169.86 166.13 422,663 167.16 -3.60   -2.11%
05/06/19 166.90 170.94 166.47 351,594 170.76 1.15   0.68%
05/03/19 168.52 169.65 168.43 226,800 169.61 1.54   0.92%
05/02/19 166.98 168.08 166.07 293,620 168.07 0.99   0.59%
05/01/19 167.94 168.42 166.45 207,446 167.08 -0.75   -0.45%
04/30/19 167.68 167.99 166.33 185,049 167.83 0.56   0.33%
04/29/19 167.67 167.96 166.61 243,721 167.27 -0.36   -0.21%
04/26/19 166.14 167.64 165.59 333,800 167.63 1.70   1.02%
04/25/19 164.05 166.24 163.16 495,906 165.93 1.66   1.01%
04/24/19 164.43 164.87 163.46 396,560 164.27 -0.16   -0.10%
04/23/19 161.63 165.27 161.50 594,030 164.43 2.76   1.71%
04/22/19 161.19 162.61 160.82 407,307 161.67 0.20   0.12%
04/18/19 161.69 162.52 159.00 461,000 161.47 0.33   0.20%
04/17/19 167.02 167.27 160.33 971,618 161.14 -5.35   -3.21%
04/16/19 171.10 171.32 166.12 315,553 166.49 -3.21   -1.89%
04/15/19 169.50 170.02 168.95 203,946 169.70 0.43   0.25%
04/12/19 171.48 171.51 169.04 399,000 169.27 -1.48   -0.87%
04/11/19 173.16 173.25 170.08 215,139 170.75 -2.10   -1.21%
04/10/19 172.76 173.28 172.61 168,893 172.85 0.38   0.22%
04/09/19 172.71 173.10 172.09 136,001 172.47 -0.81   -0.47%
04/08/19 173.20 173.30 171.98 313,004 173.28 -0.10   -0.06%
04/05/19 172.50 173.72 172.50 118,500 173.38 1.30   0.76%
04/04/19 172.68 172.89 171.00 364,577 172.08 -0.44   -0.26%
04/03/19 173.39 173.39 171.96 337,479 172.52 0.00   0.00%
04/02/19 172.78 172.93 172.15 152,876 172.52 -0.20   -0.12%
04/01/19 173.58 173.97 172.34 194,093 172.72 0.24   0.14%
03/29/19 171.51 172.66 171.11 153,000 172.48 2.03   1.19%
03/28/19 170.15 170.90 169.43 236,957 170.45 0.62   0.37%
03/27/19 171.39 171.55 168.58 194,566 169.83 -1.61   -0.94%
03/26/19 171.49 172.51 170.76 242,565 171.44 1.11   0.65%
03/25/19 170.39 170.86 168.93 455,235 170.33 -0.13   -0.08%
03/22/19 173.42 173.81 170.37 152,000 170.46 -3.61   -2.07%
03/21/19 171.82 174.29 171.59 214,674 174.07 -0.19   -0.11%
03/20/19 175.23 175.50 173.49 259,728 174.26 -1.11   -0.63%
03/19/19 174.86 175.87 174.31 288,371 175.37 1.26   0.72%
03/18/19 174.41 174.60 173.34 186,506 174.11 -0.19   -0.11%
03/15/19 173.78 174.60 173.35 145,800 174.30 0.95   0.55%
03/14/19 173.86 173.87 172.93 105,912 173.35 -0.39   -0.22%
03/13/19 172.47 174.24 172.43 140,739 173.74 1.84   1.07%
03/12/19 170.96 172.31 170.89 254,443 171.90 1.29   0.76%
03/11/19 168.89 170.72 168.50 492,886 170.61 2.26   1.34%
03/08/19 167.72 168.45 166.99 211,200 168.35 -0.35   -0.21%
03/07/19 169.69 169.87 168.14 268,492 168.70 -1.17   -0.69%
03/06/19 172.91 173.00 169.52 468,932 169.87 -3.03   -1.75%
03/05/19 173.18 173.66 172.09 206,501 172.90 -0.23   -0.13%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!