Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 266.87 | -0.02 | -0.01% | 266.43 | 268.415 | 266.32 | 117,954 |
| Jun 06 2024 | 266.89 | 0.55 | 0.21% | 266.05 | 267.45 | 265.2803 | 157,587 |
| Jun 05 2024 | 266.34 | 1.50 | 0.57% | 265.19 | 266.55 | 264.07 | 94,893 |
| Jun 04 2024 | 264.84 | 0.81 | 0.31% | 264.18 | 265.4199 | 263.00 | 132,610 |
| Jun 03 2024 | 264.03 | 1.58 | 0.60% | 262.38 | 265.04 | 262.04 | 116,647 |
| May 31 2024 | 262.45 | 3.54 | 1.37% | 259.62 | 262.45 | 259.41 | 135,897 |
| May 30 2024 | 258.91 | 0.40 | 0.15% | 257.74 | 259.855 | 257.31 | 162,298 |
| May 29 2024 | 258.51 | -2.15 | -0.82% | 258.44 | 259.10 | 257.60 | 132,341 |
| May 28 2024 | 260.66 | -2.85 | -1.08% | 263.40 | 263.40 | 259.65 | 273,942 |
| May 24 2024 | 263.51 | -0.89 | -0.34% | 264.61 | 265.49 | 263.36 | 121,182 |
| May 23 2024 | 264.40 | -2.99 | -1.12% | 267.20 | 267.20 | 263.99 | 146,587 |
| May 22 2024 | 267.39 | 0.48 | 0.18% | 266.29 | 268.393 | 266.21 | 110,907 |
| May 21 2024 | 266.91 | 0.06 | 0.02% | 267.02 | 268.155 | 266.36 | 92,665 |
| May 20 2024 | 266.85 | -0.26 | -0.10% | 267.05 | 267.3301 | 266.09 | 185,077 |
| May 17 2024 | 267.11 | 0.12 | 0.04% | 266.97 | 267.215 | 265.83 | 122,164 |
| May 16 2024 | 266.99 | -0.24 | -0.09% | 267.04 | 267.50 | 266.20 | 135,469 |
| May 15 2024 | 267.23 | 3.95 | 1.50% | 264.66 | 267.50 | 264.66 | 108,703 |
| May 14 2024 | 263.28 | 1.11 | 0.42% | 262.43 | 263.555 | 261.8546 | 78,541 |
| May 13 2024 | 262.17 | -0.02 | -0.01% | 262.89 | 263.26 | 261.8238 | 129,814 |
| May 10 2024 | 262.19 | 0.14 | 0.05% | 262.51 | 263.25 | 262.04 | 392,634 |
| May 09 2024 | 262.05 | 2.30 | 0.89% | 260.06 | 262.14 | 260.06 | 113,703 |
| May 08 2024 | 259.75 | -1.31 | -0.50% | 261.17 | 261.43 | 259.55 | 175,865 |
| May 07 2024 | 261.06 | 1.90 | 0.73% | 259.76 | 261.36 | 259.74 | 115,495 |
| May 06 2024 | 259.16 | 1.14 | 0.44% | 258.97 | 259.20 | 257.84 | 105,611 |
| May 03 2024 | 258.02 | 0.88 | 0.34% | 258.89 | 258.90 | 256.95 | 83,392 |
| May 02 2024 | 257.14 | -0.14 | -0.05% | 258.56 | 258.93 | 255.67 | 100,759 |
| May 01 2024 | 257.28 | 1.24 | 0.48% | 255.28 | 259.72 | 255.01 | 167,958 |
| Apr 30 2024 | 256.04 | -0.50 | -0.19% | 257.19 | 257.84 | 256.04 | 121,497 |
| Apr 29 2024 | 256.54 | 1.22 | 0.48% | 255.78 | 257.2483 | 255.392 | 93,052 |
| Apr 26 2024 | 255.32 | 0.08 | 0.03% | 254.47 | 256.07 | 254.36 | 123,894 |
| Apr 25 2024 | 255.24 | -2.02 | -0.79% | 256.60 | 257.0671 | 253.825 | 123,865 |
| Apr 24 2024 | 257.26 | -0.56 | -0.22% | 257.89 | 257.89 | 256.1132 | 138,502 |
| Apr 23 2024 | 257.82 | 3.29 | 1.29% | 256.58 | 258.62 | 255.93 | 95,264 |
| Apr 22 2024 | 254.53 | 1.20 | 0.47% | 254.14 | 256.499 | 253.51 | 115,680 |
| Apr 19 2024 | 253.33 | 0.50 | 0.20% | 253.72 | 254.28 | 252.45 | 139,005 |
| Apr 18 2024 | 252.83 | -0.30 | -0.12% | 253.17 | 254.325 | 252.46 | 131,930 |
| Apr 17 2024 | 253.13 | -0.68 | -0.27% | 255.00 | 255.41 | 252.8376 | 130,161 |
| Apr 16 2024 | 253.81 | 0.22 | 0.09% | 255.40 | 255.40 | 253.5866 | 342,766 |
| Apr 15 2024 | 253.59 | -1.18 | -0.46% | 256.75 | 257.58 | 253.2765 | 264,563 |
| Apr 12 2024 | 254.77 | -3.85 | -1.49% | 257.45 | 257.93 | 253.89 | 414,647 |
| Apr 11 2024 | 258.62 | -1.12 | -0.43% | 260.57 | 260.57 | 258.00 | 230,437 |
| Apr 10 2024 | 259.74 | -3.21 | -1.22% | 260.00 | 260.6833 | 258.793 | 143,262 |
| Apr 09 2024 | 262.95 | 1.23 | 0.47% | 262.57 | 263.05 | 261.185 | 140,425 |
| Apr 08 2024 | 261.72 | -0.66 | -0.25% | 262.38 | 262.38 | 261.325 | 99,892 |
| Apr 05 2024 | 262.38 | 2.16 | 0.83% | 259.97 | 263.2765 | 259.54 | 198,387 |
| Apr 04 2024 | 260.22 | -3.56 | -1.35% | 265.26 | 265.50 | 259.91 | 134,437 |
| Apr 03 2024 | 263.78 | 0.03 | 0.01% | 264.00 | 265.3401 | 263.15 | 127,764 |
| Apr 02 2024 | 263.75 | -4.43 | -1.65% | 264.86 | 264.86 | 262.60 | 295,498 |
| Apr 01 2024 | 268.18 | -2.34 | -0.87% | 270.65 | 270.65 | 267.2466 | 126,542 |
| Mar 28 2024 | 270.52 | -0.02 | -0.01% | 270.98 | 271.5317 | 270.52 | 124,656 |
| Mar 27 2024 | 270.54 | 3.64 | 1.36% | 269.11 | 270.55 | 268.538 | 170,414 |
| Mar 26 2024 | 266.90 | 1.21 | 0.46% | 266.52 | 267.2036 | 265.99 | 112,370 |
| Mar 25 2024 | 265.69 | -0.47 | -0.18% | 266.53 | 267.095 | 265.4675 | 102,174 |
| Mar 22 2024 | 266.16 | -1.45 | -0.54% | 267.06 | 267.65 | 266.0401 | 145,968 |
| Mar 21 2024 | 267.61 | 0.35 | 0.13% | 267.99 | 268.73 | 267.42 | 137,664 |
| Mar 20 2024 | 267.26 | -0.31 | -0.12% | 267.07 | 267.42 | 265.564 | 118,837 |
| Mar 19 2024 | 267.57 | 1.94 | 0.73% | 265.74 | 267.77 | 265.28 | 117,524 |
| Mar 18 2024 | 265.63 | -0.21 | -0.08% | 266.73 | 267.04 | 265.53 | 132,949 |
| Mar 15 2024 | 265.84 | -0.86 | -0.32% | 265.51 | 266.38 | 264.93 | 507,659 |
| Mar 14 2024 | 266.70 | -1.33 | -0.50% | 268.26 | 268.29 | 265.154 | 128,746 |
| Mar 13 2024 | 268.03 | -0.97 | -0.36% | 269.72 | 270.205 | 267.22 | 116,563 |
| Mar 12 2024 | 269.00 | 1.03 | 0.38% | 268.20 | 269.50 | 267.30 | 120,613 |
| Mar 11 2024 | 267.97 | -0.56 | -0.21% | 267.94 | 268.60 | 266.50 | 141,118 |
