Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Healthcare ETF Vanguard (NY: VHT )

257.56 +1.02 (+0.40%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 30, 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 (%)
Apr 30, 2021 229.34 230.58 228.96 229.43 309,739 -0.60(-0.26%)
Apr 29, 2021 231.68 231.68 228.89 230.03 226,950 -1.45(-0.63%)
Apr 28, 2021 231.44 232.06 230.85 231.48 258,746 -0.47(-0.20%)
Apr 27, 2021 232.88 232.88 231.62 231.96 143,893 -1.27(-0.54%)
Apr 26, 2021 233.06 233.58 231.99 233.23 287,122 +0.34(+0.14%)
Apr 23, 2021 231.22 233.50 231.14 232.89 187,629 +1.78(+0.77%)
Apr 22, 2021 232.01 233.06 230.43 231.11 367,248 -0.91(-0.39%)
Apr 21, 2021 229.25 232.11 229.25 232.01 278,861 +3.24(+1.41%)
Apr 20, 2021 227.49 229.24 227.29 228.78 411,058 +0.64(+0.28%)
Apr 19, 2021 228.44 228.73 227.39 228.14 220,144 -0.87(-0.38%)
Apr 16, 2021 228.82 229.18 227.62 229.01 203,619 +1.03(+0.45%)
Apr 15, 2021 224.98 228.31 224.98 227.98 651,068 +4.14(+1.85%)
Apr 14, 2021 223.67 225.21 223.64 223.84 207,868 +0.15(+0.07%)
Apr 13, 2021 221.90 223.85 221.75 223.68 192,474 +1.78(+0.80%)
Apr 12, 2021 222.04 222.47 221.02 221.90 124,087 -0.04(-0.02%)
Apr 09, 2021 220.44 222.24 220.35 221.94 128,962 +1.58(+0.72%)
Apr 08, 2021 220.44 221.19 220.00 220.36 138,015 +0.83(+0.38%)
Apr 07, 2021 220.68 220.95 219.07 219.53 152,548 -1.28(-0.58%)
Apr 06, 2021 221.58 222.63 220.43 220.81 148,314 -0.60(-0.27%)
Apr 05, 2021 221.43 221.97 220.74 221.41 255,720 +1.22(+0.56%)
Apr 01, 2021 221.32 221.43 219.67 220.19 216,391 -0.12(-0.05%)
Mar 31, 2021 219.47 221.28 218.87 220.30 207,240 +1.93(+0.88%)
Mar 30, 2021 219.27 219.38 217.96 218.38 167,516 -1.52(-0.69%)
Mar 29, 2021 219.52 220.71 218.27 219.90 284,591 +0.04(+0.02%)
Mar 26, 2021 217.39 219.97 216.40 219.86 187,006 +3.45(+1.60%)
Mar 25, 2021 215.48 216.95 213.04 216.41 202,496 +0.74(+0.34%)
Mar 24, 2021 217.57 218.07 215.56 215.67 188,761 -1.48(-0.68%)
Mar 23, 2021 220.06 220.07 216.45 217.15 212,683 -3.10(-1.41%)
Mar 22, 2021 218.27 220.66 217.85 220.25 182,757 +1.84(+0.84%)
Mar 19, 2021 217.64 219.34 216.27 218.40 292,704 +1.45(+0.67%)
Mar 18, 2021 217.55 219.62 216.74 216.95 145,374 -1.70(-0.78%)
Mar 17, 2021 218.16 219.44 216.91 218.65 231,109 -0.46(-0.21%)
Mar 16, 2021 220.45 220.46 218.27 219.12 200,078 -0.54(-0.24%)
Mar 15, 2021 218.25 219.90 217.88 219.65 254,726 +1.48(+0.68%)
Mar 12, 2021 217.37 218.37 216.28 218.17 543,236 +0.37(+0.17%)
Mar 11, 2021 216.61 218.46 216.34 217.80 225,620 +2.59(+1.20%)
Mar 10, 2021 216.60 217.43 215.03 215.21 263,123 +0.46(+0.21%)
Mar 09, 2021 214.18 217.80 214.18 214.75 190,400 +2.74(+1.29%)
Mar 08, 2021 214.12 215.83 212.01 212.01 183,427 -1.49(-0.70%)
Mar 05, 2021 210.94 214.15 207.71 213.50 283,541 +3.94(+1.88%)
Mar 04, 2021 213.20 213.99 207.68 209.56 633,381 -3.93(-1.84%)
Mar 03, 2021 217.42 217.42 213.49 213.49 203,033 -4.24(-1.95%)
Mar 02, 2021 219.33 219.51 217.58 217.72 236,204 -1.33(-0.61%)
Mar 01, 2021 217.96 219.96 217.96 219.06 202,513 +3.34(+1.55%)
Feb 26, 2021 218.12 218.18 214.52 215.72 201,279 -1.42(-0.65%)
Feb 25, 2021 220.25 220.78 216.00 217.14 208,457 -3.30(-1.50%)
Feb 24, 2021 219.26 221.56 218.28 220.44 227,012 +1.76(+0.80%)
Feb 23, 2021 218.54 219.51 216.85 218.68 224,962 -0.79(-0.36%)
Feb 22, 2021 220.65 220.65 218.70 219.47 241,470 -2.04(-0.92%)
Feb 19, 2021 223.55 223.55 221.26 221.51 159,003 -1.31(-0.59%)
Feb 18, 2021 223.83 223.83 221.95 222.81 161,602 -1.90(-0.85%)
Feb 17, 2021 223.77 224.99 223.25 224.71 337,362 +0.21(+0.09%)
Feb 16, 2021 227.60 227.80 223.81 224.50 432,966 -2.90(-1.28%)
Feb 12, 2021 225.49 227.44 224.95 227.40 285,102 +1.51(+0.67%)
Feb 11, 2021 226.26 226.46 224.62 225.90 191,918 +0.39(+0.17%)
Feb 10, 2021 226.57 227.15 224.33 225.50 234,199 +0.22(+0.10%)
Feb 09, 2021 225.30 225.79 225.01 225.28 190,516 +0.15(+0.07%)
Feb 08, 2021 224.98 225.43 224.37 225.13 221,542 +1.34(+0.60%)
Feb 05, 2021 224.00 224.43 223.00 223.78 305,095 +1.07(+0.48%)
Feb 04, 2021 221.64 223.38 221.08 222.72 194,857 +1.53(+0.69%)
Feb 03, 2021 222.76 222.80 220.59 221.19 174,377 -1.42(-0.64%)
Feb 02, 2021 223.22 224.24 222.61 222.61 169,380 +1.43(+0.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.