Marchés français ouverture 4 h 14 min

Vanguard Health Care Index Fund ETF Shares (VHT)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
262,05+2,30 (+0,89 %)
À la clôture : 04:00PM EDT
257,87 -4,18 (-1,60 %)
Échanges après Bourse : 06:24PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024260,06262,14260,06262,05262,05114 200
08 mai 2024261,17261,43259,55259,75259,75177 100
07 mai 2024259,76261,36259,74261,06261,06115 500
06 mai 2024258,97259,20257,84259,16259,16107 700
03 mai 2024258,89258,90256,95258,02258,0286 500
02 mai 2024258,56258,93255,67257,14257,14100 800
01 mai 2024255,28259,72255,01257,28257,28168 000
30 avr. 2024257,19257,84256,04256,04256,04122 600
29 avr. 2024255,78257,25255,39256,54256,5494 500
26 avr. 2024254,47256,07254,36255,32255,32124 700
25 avr. 2024256,60257,07253,83255,24255,24123 900
24 avr. 2024257,89257,89256,11257,26257,26139 300
23 avr. 2024256,58258,62255,93257,82257,8296 900
22 avr. 2024254,14256,50253,51254,53254,53115 700
19 avr. 2024253,72254,28252,45253,33253,33140 500
18 avr. 2024253,17254,33252,46252,83252,83132 400
17 avr. 2024255,00255,41252,84253,13253,13130 900
16 avr. 2024255,40255,40253,59253,81253,81343 400
15 avr. 2024256,75257,58253,28253,59253,59265 900
12 avr. 2024257,45257,62253,89254,77254,77418 000
11 avr. 2024260,57260,57258,00258,62258,62230 400
10 avr. 2024260,00260,68258,79259,74259,74144 000
09 avr. 2024262,57263,05261,19262,95262,95140 400
08 avr. 2024262,38262,38261,33261,72261,72106 700
05 avr. 2024259,97263,28259,54262,38262,38198 400
04 avr. 2024265,26265,50259,91260,22260,22134 400
03 avr. 2024264,00265,34263,15263,78263,78128 800
02 avr. 2024264,86264,86262,60263,75263,75299 000
01 avr. 2024270,65270,65267,25268,18268,18128 400
28 mars 2024270,98271,53270,52270,52270,52125 000
27 mars 2024269,11270,55268,54270,54270,54171 700
26 mars 2024266,52267,20265,99266,90266,90112 400
25 mars 2024266,53267,10265,47265,69265,69105 800
22 mars 2024267,06267,65266,04266,16266,16146 000
22 mars 20240.819 Dividende
21 mars 2024267,99268,73267,42267,61266,79137 700
20 mars 2024267,07267,42265,56267,26266,44118 800
19 mars 2024265,74267,77265,28267,57266,75118 700
18 mars 2024266,73267,04265,53265,63264,82132 900
15 mars 2024265,51266,38264,93265,84265,03508 100
14 mars 2024268,26268,29265,15266,70265,88128 700
13 mars 2024269,72270,21267,22268,03267,21118 300
12 mars 2024268,20269,50267,30269,00268,18121 200
11 mars 2024267,94268,60266,50267,97267,15141 100
08 mars 2024269,35270,00268,41268,53267,71101 300
07 mars 2024268,31269,64268,12269,01268,19151 700
06 mars 2024266,74268,60266,74267,59266,77113 400
05 mars 2024267,81268,50265,14265,76264,95157 300
04 mars 2024268,42268,81267,30267,92267,10171 200
01 mars 2024266,28268,61265,32268,50267,68161 500
29 févr. 2024268,51268,68265,41265,41264,60193 000
28 févr. 2024268,59268,59267,00267,97267,15219 300
27 févr. 2024268,83270,21267,96269,62268,79143 600
26 févr. 2024270,08271,01269,05269,29268,47345 500
23 févr. 2024269,92271,00269,46270,43269,60579 900
22 févr. 2024266,77269,60266,02269,14268,32123 900
21 févr. 2024264,71266,06263,83266,06265,25113 900
20 févr. 2024266,66267,41264,96265,47264,66192 000
16 févr. 2024266,06268,58265,39266,66265,84116 300
15 févr. 2024264,11266,35264,07265,99265,18100 400
14 févr. 2024262,28263,86261,94263,86263,05126 900
13 févr. 2024262,39263,82259,79261,35260,55161 300
12 févr. 2024263,13264,32262,29264,25263,44432 500
09 févr. 2024263,52263,85262,71263,45262,64113 100
08 févr. 2024263,27263,47262,18263,45262,64113 900
07 févr. 2024263,70264,79263,16263,51262,70139 500
06 févr. 2024261,74263,29260,79263,15262,34142 400
05 févr. 2024260,02261,38258,88260,06259,26164 200
02 févr. 2024259,65260,70258,24259,49258,70217 700
01 févr. 2024256,98260,00255,90260,00259,20191 900
31 janv. 2024259,00259,29256,64256,64255,85644 100
30 janv. 2024257,42258,06256,27257,24256,45471 900
29 janv. 2024255,31257,30254,96257,15256,36182 600
26 janv. 2024255,39255,85254,86255,00254,22133 900
25 janv. 2024253,54254,06251,62253,80253,02197 000
24 janv. 2024257,22257,90254,06254,06253,28209 400
23 janv. 2024256,41256,75254,92256,37255,59147 100
22 janv. 2024255,48257,32255,01256,58255,79212 900
19 janv. 2024255,32255,76253,59255,27254,49145 200
18 janv. 2024253,15255,16251,91254,99254,21367 300
17 janv. 2024255,04256,18254,25254,89254,11139 300
16 janv. 2024256,48256,86255,33255,77254,99167 600
12 janv. 2024257,33258,81256,79257,20256,41123 000
11 janv. 2024258,10258,29256,32257,84257,05154 300
10 janv. 2024257,63258,67256,40258,36257,57174 600
09 janv. 2024257,12259,57256,54257,55256,76199 800
08 janv. 2024254,65257,53254,00257,46256,67263 200
05 janv. 2024254,22255,50253,07254,65253,87200 200
04 janv. 2024254,23256,07254,00254,84254,06460 200
03 janv. 2024255,12255,42253,23253,63252,85280 200
02 janv. 2024249,70255,22249,70254,58253,80236 600
29 déc. 2023250,86251,61249,98250,70249,93153 400
28 déc. 2023250,41251,88250,41251,09250,32183 500
27 déc. 2023249,12250,56249,12250,48249,71171 000
26 déc. 2023248,37249,85248,10249,24248,48183 300
22 déc. 2023247,32249,12247,32248,38247,62171 200
21 déc. 2023245,04246,88244,85246,67245,92194 800
20 déc. 2023247,14247,33243,34243,34242,60235 700
19 déc. 2023245,73247,54245,55247,46246,70460 100
19 déc. 20230.895 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...