Historical Data for Vanguard Health Care (VHT)

$ 196.62   2.31 (+1.19%) Volume: 352.56k 8:00 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 194.75 196.80 192.18 196.62 352.45k 2.31 1.19% 196.62 68.52m 3,908
05/28/20 193.44 196.452 193.44 194.31 267.93k 2.17 1.13% 194.31 52.34m 3,630
05/27/20 190.96 192.29 187.36 192.14 363.1k 1.59 0.83% 192.14 68.99m 4,452
05/26/20 194.58 194.58 190.14 190.55 269.71k -0.47 -0.25% 190.55 51.8m 3,764
05/22/20 190.35 191.05 189.48 191.02 136.61k 0.61 0.32% 191.02 26m 2,389
05/21/20 191.23 191.23 189.28 190.41 346.84k -1.13 -0.59% 190.41 66m 4,451
05/20/20 192.25 193.249 191.20 191.54 236.27k 0.62 0.32% 191.54 45.39m 3,405
05/19/20 193.13 193.655 190.845 190.92 269.55k -2.45 -1.27% 190.92 51.84m 3,395
05/18/20 195.00 196.09 193.225 193.37 482.67k 2.07 1.08% 193.37 93.85m 4,712
05/15/20 188.65 191.31 188.46 191.30 250.59k 2.16 1.14% 191.30 47.65m 3,014
05/14/20 185.57 189.24 185.3298 189.14 257.92k 1.61 0.86% 189.14 48.37m 3,116
05/13/20 189.80 190.99 185.91 187.53 286.95k -2.47 -1.30% 187.53 53.91m 4,249
05/12/20 194.22 194.41 190.00 190.00 303.35k -3.06 -1.58% 190.00 58.52m 4,718
05/11/20 188.48 193.53 188.46 193.06 783.79k 3.80 2.01% 193.06 150.3m 4,372
05/08/20 190.17 190.17 188.685 189.26 213.6k 1.16 0.62% 189.26 40.44m 3,200
05/07/20 189.83 189.9414 187.89 188.10 298.86k 0.28 0.15% 188.10 56.37m 3,418
05/06/20 190.63 190.63 187.73 187.82 329.9k -1.27 -0.67% 187.82 62.57m 4,013
05/05/20 187.04 190.67 186.3807 189.09 303.34k 3.90 2.11% 189.09 57.52m 3,073
05/04/20 184.07 185.3979 183.22 185.19 286.16k 0.57 0.31% 185.19 52.74m 3,659
05/01/20 186.32 186.32 182.91 184.62 356.28k -3.80 -2.02% 184.62 65.74m 5,553
04/30/20 188.97 190.157 187.6931 188.42 354.68k -1.47 -0.77% 188.42 67.04m 4,006