Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Healthcare ETF Vanguard (NY: VHT )

267.11 +0.12 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2022 237.32 237.32 234.13 235.77 234,178 -3.42(-1.43%)
May 27, 2022 235.20 239.20 234.52 239.20 171,270 +4.30(+1.83%)
May 26, 2022 234.34 235.75 233.47 234.90 244,706 +1.31(+0.56%)
May 25, 2022 232.97 234.97 231.38 233.59 216,282 +0.22(+0.09%)
May 24, 2022 232.64 233.80 230.79 233.38 176,009 -0.02(-0.01%)
May 23, 2022 233.00 234.31 232.36 233.40 334,610 +1.82(+0.79%)
May 20, 2022 230.60 232.12 226.91 231.57 221,645 +2.76(+1.21%)
May 19, 2022 226.31 230.31 225.72 228.81 160,409 +0.72(+0.32%)
May 18, 2022 232.62 233.14 227.42 228.09 238,757 -6.39(-2.72%)
May 17, 2022 233.09 234.61 232.04 234.48 192,189 +3.79(+1.64%)
May 16, 2022 229.01 232.33 229.01 230.68 219,313 +1.44(+0.63%)
May 13, 2022 227.35 230.05 227.35 229.24 226,228 +3.43(+1.52%)
May 12, 2022 222.68 225.91 222.34 225.81 335,333 +2.41(+1.08%)
May 11, 2022 225.08 229.48 223.15 223.40 342,467 -2.43(-1.08%)
May 10, 2022 226.72 228.09 223.18 225.83 4,547,106 +1.50(+0.67%)
May 09, 2022 228.65 229.09 223.34 224.33 557,565 -7.12(-3.08%)
May 06, 2022 231.17 232.08 229.06 231.44 234,919 -1.62(-0.69%)
May 05, 2022 237.45 237.45 230.78 233.06 280,034 -5.40(-2.27%)
May 04, 2022 233.46 239.26 230.84 238.47 574,311 +5.03(+2.16%)
May 03, 2022 233.41 235.48 232.65 233.43 217,152 +0.59(+0.26%)
May 02, 2022 233.33 235.03 228.83 232.84 348,596 -0.69(-0.30%)
Apr 29, 2022 237.33 238.91 233.14 233.53 309,664 -5.82(-2.43%)
Apr 28, 2022 238.52 240.17 235.34 239.35 239,653 +2.63(+1.11%)
Apr 27, 2022 237.60 239.04 235.95 236.72 1,221,639 -0.45(-0.19%)
Apr 26, 2022 241.04 241.56 237.17 237.17 270,930 -5.24(-2.16%)
Apr 25, 2022 239.46 242.81 237.58 242.41 223,526 +1.74(+0.72%)
Apr 22, 2022 247.58 247.58 240.35 240.67 330,795 -8.83(-3.54%)
Apr 21, 2022 254.05 254.25 249.05 249.50 164,104 -3.40(-1.35%)
Apr 20, 2022 250.50 254.08 250.13 252.91 142,653 +3.00(+1.20%)
Apr 19, 2022 247.74 250.62 247.74 249.90 146,011 +2.62(+1.06%)
Apr 18, 2022 250.07 250.62 246.25 247.28 382,408 -3.44(-1.37%)
Apr 14, 2022 252.37 253.34 250.50 250.72 178,269 -1.51(-0.60%)
Apr 13, 2022 250.40 252.39 249.53 252.24 288,711 +1.83(+0.73%)
Apr 12, 2022 252.78 253.64 249.29 250.40 374,349 -2.12(-0.84%)
Apr 11, 2022 257.10 257.65 252.18 252.53 504,865 -5.37(-2.08%)
Apr 08, 2022 256.80 259.19 256.22 257.90 769,262 +0.96(+0.37%)
Apr 07, 2022 251.97 257.54 251.91 256.94 435,323 +4.30(+1.70%)
Apr 06, 2022 248.23 253.00 248.23 252.64 198,498 +3.20(+1.28%)
Apr 05, 2022 248.91 252.53 248.84 249.45 313,500 -0.18(-0.07%)
Apr 04, 2022 251.11 251.11 248.60 249.62 387,835 -1.62(-0.64%)
Apr 01, 2022 249.21 251.24 248.08 251.24 565,196 +3.18(+1.28%)
Mar 31, 2022 250.64 251.62 248.06 248.06 403,384 -2.75(-1.10%)
Mar 30, 2022 250.85 252.08 249.64 250.81 294,435 +0.11(+0.04%)
Mar 29, 2022 250.44 251.75 249.26 250.70 1,429,921 +2.15(+0.86%)
Mar 28, 2022 246.96 248.56 245.97 248.56 140,924 +1.90(+0.77%)
Mar 25, 2022 246.67 247.16 244.91 246.66 160,612 +0.56(+0.23%)
Mar 24, 2022 243.88 246.10 243.53 246.10 145,241 +3.30(+1.36%)
Mar 23, 2022 246.77 246.77 242.80 242.80 286,224 -4.94(-1.99%)
Mar 22, 2022 247.27 248.23 246.64 247.74 265,066 +0.50(+0.20%)
Mar 21, 2022 247.48 249.48 245.89 247.25 412,045 -0.62(-0.25%)
Mar 18, 2022 245.52 248.01 245.11 247.87 154,856 +1.87(+0.76%)
Mar 17, 2022 241.03 245.91 240.63 246.00 140,615 +4.53(+1.88%)
Mar 16, 2022 239.05 241.53 237.13 241.47 257,733 +3.87(+1.63%)
Mar 15, 2022 234.89 237.95 234.66 237.60 185,637 +4.56(+1.96%)
Mar 14, 2022 233.82 236.83 232.39 233.04 184,357 +0.48(+0.21%)
Mar 11, 2022 236.18 237.00 232.50 232.56 172,459 -2.71(-1.15%)
Mar 10, 2022 233.12 235.65 232.27 235.28 131,826 -0.21(-0.09%)
Mar 09, 2022 234.65 236.67 233.39 235.49 183,172 +4.83(+2.09%)
Mar 08, 2022 233.69 236.03 230.66 230.66 285,920 -4.53(-1.93%)
Mar 07, 2022 238.15 238.20 234.33 235.19 225,264 -4.05(-1.69%)
Mar 04, 2022 236.44 239.34 235.68 239.24 195,506 +0.41(+0.17%)
Mar 03, 2022 239.37 239.99 236.88 238.84 160,007 +0.30(+0.13%)
Mar 02, 2022 236.33 239.62 236.06 238.53 276,844 +3.59(+1.53%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.