Vanguard Health Care Inde... (VHT)
262.26
2.33 (0.90%)
At close: Apr 02, 2025, 3:59 PM
601225 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 263.81 | 264.36 | 259.17 | 259.93 | -4.80 | -1.81% | 184,205 |
| Mar 31, 2025 | 261.16 | 266.00 | 260.23 | 264.73 | 1.83 | 0.70% | 179,637 |
| Mar 28, 2025 | 264.06 | 264.38 | 262.65 | 262.90 | -1.25 | -0.47% | 256,313 |
| Mar 27, 2025 | 263.55 | 264.90 | 263.18 | 264.15 | 0.48 | 0.18% | 138,615 |
| Mar 26, 2025 | 265.27 | 265.91 | 263.09 | 263.67 | -1.36 | -0.51% | 171,701 |
| Mar 25, 2025 | 269.39 | 269.39 | 263.48 | 265.03 | -4.34 | -1.61% | 181,800 |
| Mar 24, 2025 | 268.21 | 269.86 | 267.67 | 269.37 | 2.43 | 0.91% | 102,354 |
| Mar 21, 2025 | 266.58 | 267.58 | 265.51 | 266.94 | -0.68 | -0.25% | 129,026 |
| Mar 20, 2025 | 267.52 | 269.00 | 266.77 | 267.62 | 0.02 | 0.01% | 110,600 |
| Mar 19, 2025 | 267.47 | 268.34 | 265.63 | 267.60 | 0.47 | 0.18% | 208,629 |
| Mar 18, 2025 | 267.48 | 267.48 | 265.96 | 267.13 | -0.24 | -0.09% | 103,057 |
| Mar 17, 2025 | 263.62 | 268.12 | 263.62 | 267.37 | 3.31 | 1.25% | 114,800 |
| Mar 14, 2025 | 261.95 | 264.28 | 261.40 | 264.06 | 2.44 | 0.93% | 114,700 |
| Mar 13, 2025 | 263.54 | 264.00 | 260.94 | 261.62 | -1.82 | -0.69% | 150,140 |
| Mar 12, 2025 | 265.56 | 265.84 | 262.59 | 263.44 | -2.30 | -0.87% | 193,300 |
| Mar 11, 2025 | 268.27 | 268.63 | 263.98 | 265.74 | -2.53 | -0.94% | 216,000 |
| Mar 10, 2025 | 269.34 | 272.10 | 267.40 | 268.27 | -3.28 | -1.21% | 247,028 |
| Mar 7, 2025 | 270.41 | 273.34 | 269.78 | 271.55 | 0.13 | 0.05% | 232,300 |
| Mar 6, 2025 | 270.97 | 272.32 | 269.23 | 271.42 | -0.95 | -0.35% | 228,610 |
| Mar 5, 2025 | 268.46 | 272.78 | 268.36 | 272.37 | 2.81 | 1.04% | 227,447 |
| Mar 4, 2025 | 271.75 | 272.36 | 269.23 | 269.56 | -2.24 | -0.82% | 265,500 |
| Mar 3, 2025 | 271.99 | 273.72 | 270.88 | 271.80 | -0.05 | -0.02% | 217,552 |
| Feb 28, 2025 | 268.85 | 272.10 | 267.35 | 271.85 | 3.16 | 1.18% | 184,400 |
| Feb 27, 2025 | 269.91 | 272.10 | 268.61 | 268.69 | -1.76 | -0.65% | 241,688 |
| Feb 26, 2025 | 271.28 | 272.34 | 269.56 | 270.45 | -1.59 | -0.58% | 203,319 |
| Feb 25, 2025 | 270.62 | 272.30 | 269.44 | 272.04 | 1.76 | 0.65% | 273,548 |
| Feb 24, 2025 | 269.05 | 271.73 | 268.29 | 270.28 | 1.50 | 0.56% | 240,500 |
| Feb 21, 2025 | 267.99 | 270.02 | 267.99 | 268.78 | -2.09 | -0.77% | 264,930 |
| Feb 20, 2025 | 269.16 | 270.87 | 269.16 | 270.87 | 1.25 | 0.46% | 196,413 |
| Feb 19, 2025 | 266.10 | 269.62 | 266.10 | 269.62 | 3.18 | 1.19% | 230,514 |
| Feb 18, 2025 | 265.50 | 267.11 | 265.50 | 266.44 | -0.25 | -0.09% | 237,300 |
| Feb 14, 2025 | 269.54 | 269.88 | 266.65 | 266.69 | -2.56 | -0.95% | 178,800 |
| Feb 13, 2025 | 268.51 | 269.70 | 266.92 | 269.25 | 1.31 | 0.49% | 132,405 |
| Feb 12, 2025 | 267.28 | 269.07 | 266.89 | 267.94 | -0.22 | -0.08% | 318,914 |
| Feb 11, 2025 | 268.29 | 268.79 | 267.33 | 268.16 | -0.80 | -0.30% | 161,607 |
| Feb 10, 2025 | 269.95 | 269.95 | 267.69 | 268.96 | -0.45 | -0.17% | 234,250 |
| Feb 7, 2025 | 271.50 | 272.50 | 269.36 | 269.41 | -1.94 | -0.71% | 221,035 |
| Feb 6, 2025 | 273.53 | 273.77 | 270.85 | 271.35 | -2.48 | -0.91% | 222,300 |
| Feb 5, 2025 | 271.48 | 274.19 | 271.48 | 273.83 | 2.98 | 1.10% | 215,200 |
| Feb 4, 2025 | 268.85 | 271.26 | 268.83 | 270.85 | -0.53 | -0.20% | 248,612 |
| Feb 3, 2025 | 268.68 | 272.73 | 268.36 | 271.38 | 0.61 | 0.23% | 375,000 |
| Jan 31, 2025 | 272.56 | 274.18 | 270.77 | 270.77 | -1.01 | -0.37% | 359,178 |
| Jan 30, 2025 | 269.97 | 272.79 | 269.97 | 271.78 | 2.83 | 1.05% | 214,618 |
| Jan 29, 2025 | 269.52 | 270.53 | 268.08 | 268.95 | -1.48 | -0.55% | 234,237 |
| Jan 28, 2025 | 271.94 | 272.50 | 270.27 | 270.43 | -1.37 | -0.50% | 348,806 |
| Jan 27, 2025 | 267.19 | 271.95 | 267.19 | 271.80 | 5.36 | 2.01% | 412,758 |
| Jan 24, 2025 | 265.10 | 267.12 | 264.99 | 266.44 | 0.45 | 0.17% | 521,600 |
| Jan 23, 2025 | 263.07 | 266.22 | 261.92 | 265.99 | 3.20 | 1.22% | 450,935 |
| Jan 22, 2025 | 261.93 | 263.68 | 260.96 | 262.79 | -0.42 | -0.16% | 305,304 |
| Jan 21, 2025 | 260.06 | 263.21 | 260.06 | 263.21 | 4.68 | 1.81% | 517,100 |