Historical Data for Vanguard Health Care (VHT)

$ 180.4425   -2.8775 (-1.57%) Volume: 31.42k 9:45 AM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 180.90 181.50 180.35 180.4425 31.42k -2.8775 -1.57% 180.4425 5.68m 322
02/26/20 184.55 186.72 182.89 183.32 356.98k -0.60 -0.33% 183.32 65.82m 2,923
02/25/20 190.18 190.72 183.15 183.92 405.35k -5.66 -2.99% 183.92 75.25m 5,652
02/24/20 190.89 191.752 188.5459 189.58 373.67k -6.24 -3.19% 189.58 71.04m 4,523
02/21/20 195.25 195.93 194.40 195.82 376.97k -0.12 -0.06% 195.82 73.72m 3,121
02/20/20 196.70 196.83 194.02 195.94 151.21k -1.29 -0.65% 195.94 29.58m 1,999
02/19/20 196.63 197.529 196.21 197.23 103.55k 1.08 0.55% 197.23 20.4m 1,691
02/18/20 196.52 196.85 195.39 196.15 155.38k -0.54 -0.27% 196.15 30.47m 1,817
02/14/20 196.57 196.81 195.655 196.69 87.77k 0.45 0.23% 196.69 17.23m 1,515
02/13/20 196.41 197.10 195.81 196.24 121.26k -0.86 -0.44% 196.24 23.83m 1,764
02/12/20 197.50 197.733 196.33 197.10 103.22k 0.42 0.21% 197.10 20.34m 1,734
02/11/20 196.11 196.785 195.8214 196.68 266.62k 1.21 0.62% 196.68 52.34m 2,310
02/10/20 193.73 195.47 193.27 195.47 79.67k 1.26 0.65% 195.47 15.51m 1,681
02/07/20 195.58 195.8799 193.8998 194.21 117.89k -1.68 -0.86% 194.21 22.95m 2,165
02/06/20 196.26 196.26 195.01 195.89 127.25k 0.31 0.16% 195.89 24.9m 1,867
02/05/20 193.38 196.24 193.31 195.58 209.83k 3.44 1.79% 195.58 41.03m 2,346
02/04/20 190.93 192.82 190.82 192.14 310.47k 3.44 1.82% 192.14 59.71m 2,167
02/03/20 188.11 189.95 188.11 188.70 456.42k 1.75 0.94% 188.70 86.15m 3,216
01/31/20 190.02 190.02 186.29 186.95 356.12k -3.64 -1.91% 186.95 66.87m 4,257
01/30/20 190.80 190.80 188.8929 190.59 258.73k -1.34 -0.70% 190.59 49.17m 3,319
01/29/20 192.75 193.28 191.93 191.93 195.78k -0.47 -0.24% 191.93 37.68m 2,129
01/28/20 191.94 193.069 191.36 192.40 243.75k 1.17 0.61% 192.40 46.93m 2,047
01/27/20 190.16 191.97 190.01 191.23 251.11k -1.40 -0.73% 191.23 48.01m 2,965