S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Vectors ETF Trust (HLTH)
VanEck Vectors ETF Trust (HLTH) Historical

HLTH VanEck Vectors ETF Trust

10.89

0.00 (0.00%)

May 27 2024 - Closed

Delayed by 20 minutes

HLTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	10.89	-0.10	-0.91%	11.00	11.00	10.88	1,024
May 24 2024	10.99	-0.06	-0.54%	10.96	10.99	10.94	2,028
May 23 2024	11.05	0.11	1.01%	11.05	11.06	11.04	5,941
May 22 2024	10.94	-0.06	-0.55%	10.96	10.96	10.92	13,432
May 21 2024	11.00	-0.02	-0.18%	11.03	11.06	11.00	22,362
May 20 2024	11.02	-0.06	-0.54%	11.00	11.02	10.99	11,955
May 17 2024	11.08	-0.01	-0.09%	11.08	11.08	11.07	481
May 16 2024	11.09	0.07	0.64%	11.03	11.09	11.03	24,168
May 15 2024	11.02	0.01	0.09%	11.03	11.04	10.98	7,947
May 14 2024	11.01	0.00	0.00%	11.02	11.02	10.98	5,979
May 13 2024	11.01	0.06	0.55%	10.95	11.03	10.95	7,022
May 10 2024	10.95	0.00	0.00%	10.95	10.95	10.95	1,302
May 09 2024	10.95	-0.04	-0.36%	10.95	10.97	10.92	18,439
May 08 2024	10.99	0.13	1.20%	11.00	11.02	10.99	17,890
May 07 2024	10.86	0.01	0.09%	10.85	10.89	10.84	10,089
May 06 2024	10.85	0.00	0.00%	10.85	10.85	10.84	6,472
May 03 2024	10.85	-0.08	-0.73%	10.88	10.88	10.84	14,092
May 02 2024	10.93	0.00	0.00%	10.90	10.97	10.90	4,952
May 01 2024	10.93	0.10	0.92%	10.90	10.96	10.90	25,966
Apr 30 2024	10.83	0.10	0.93%	10.82	10.85	10.80	9,089
Apr 29 2024	10.73	-0.01	-0.09%	10.77	10.77	10.72	3,555
Apr 26 2024	10.74	-0.12	-1.10%	10.72	10.76	10.71	27,234
Apr 24 2024	10.86	0.04	0.37%	10.95	10.95	10.86	3,193
Apr 23 2024	10.82	0.01	0.09%	10.79	10.85	10.79	1,501
Apr 22 2024	10.81	0.05	0.46%	10.80	10.89	10.78	21,195
Apr 19 2024	10.76	-0.09	-0.83%	10.81	10.81	10.73	51,837
Apr 18 2024	10.85	-0.11	-1.00%	10.96	10.96	10.83	4,187
Apr 17 2024	10.96	0.00	0.00%	10.98	10.98	10.93	6,965
Apr 16 2024	10.96	0.02	0.18%	10.93	10.97	10.93	1,238
Apr 15 2024	10.94	-0.08	-0.73%	11.13	11.13	10.81	492
Apr 12 2024	11.02	-0.02	-0.18%	11.01	11.03	10.99	10,202
Apr 11 2024	11.04	0.03	0.27%	11.04	11.04	11.04	1,597
Apr 10 2024	11.01	0.03	0.27%	11.01	11.04	11.01	1,176
Apr 09 2024	10.98	0.00	0.00%	10.97	11.01	10.96	10,332
Apr 08 2024	10.98	0.00	0.00%	10.98	10.98	10.98	0
Apr 05 2024	10.98	-0.12	-1.08%	11.01	11.01	10.97	3,541
Apr 04 2024	11.10	-0.06	-0.54%	11.16	11.16	11.10	8,164
Apr 03 2024	11.16	-0.27	-2.36%	11.40	11.40	11.06	13,640
Apr 02 2024	11.43	-0.03	-0.26%	11.46	11.46	11.37	1,982
Mar 28 2024	11.46	0.07	0.61%	11.48	11.50	11.46	312
Mar 27 2024	11.39	0.03	0.26%	11.40	11.46	11.39	3,709
Mar 26 2024	11.36	0.02	0.18%	11.40	11.40	11.31	5,001
Mar 25 2024	11.34	-0.08	-0.70%	11.35	11.39	11.30	5,191
Mar 22 2024	11.42	0.13	1.15%	11.29	11.42	11.29	3,529
Mar 21 2024	11.29	-0.16	-1.40%	11.45	11.45	11.27	6,016
Mar 20 2024	11.45	0.13	1.15%	11.38	11.45	11.38	8,897
Mar 19 2024	11.32	0.04	0.35%	11.32	11.32	11.27	7,601
Mar 18 2024	11.28	-0.01	-0.09%	11.31	11.34	11.18	10,790
Mar 15 2024	11.29	0.00	0.00%	11.40	11.40	11.27	5,021
Mar 14 2024	11.29	-0.03	-0.27%	11.33	11.33	11.26	2,330
Mar 13 2024	11.32	0.07	0.62%	11.26	11.35	11.26	2,047
Mar 12 2024	11.25	0.02	0.18%	11.32	11.33	11.25	9,029
Mar 11 2024	11.23	-0.04	-0.35%	11.49	11.49	11.23	584
Mar 07 2024	11.27	0.07	0.63%	11.20	11.30	11.20	11,272
Mar 06 2024	11.20	0.03	0.27%	11.26	11.27	11.20	21,929
Mar 05 2024	11.17	-0.07	-0.62%	11.24	11.24	11.16	9,297
Mar 04 2024	11.24	0.05	0.45%	11.24	11.25	11.21	13,080
Mar 03 2024	11.19	0.11	0.99%	11.20	11.23	11.19	41,694
Feb 29 2024	11.08	-0.02	-0.18%	11.20	11.21	11.07	23,689
Feb 28 2024	11.10	-0.06	-0.54%	11.15	11.15	11.10	1,725
Feb 27 2024	11.16	0.01	0.09%	11.13	11.16	11.12	6,974

VanEck Vectors ETF

Btg Pactual Logistica Fd...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions