Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
269.57
+3.03 (1.14%)
At close: Oct 3, 2025, 4:00 PM EDT
270.00
+0.43 (0.16%)
After-hours: Oct 3, 2025, 4:10 PM EDT
VHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 267.50 | 271.27 | 267.50 | 269.57 | - | 1.14% | 493,990 |
| Oct 2, 2025 | 264.75 | 266.81 | 264.75 | 266.54 | 266.54 | -0.06% | 389,176 |
| Oct 1, 2025 | 260.86 | 267.25 | 260.42 | 266.69 | 266.69 | 2.73% | 369,093 |
| Sep 30, 2025 | 253.68 | 260.01 | 253.68 | 259.60 | 259.60 | 2.22% | 335,388 |
| Sep 29, 2025 | 253.52 | 254.09 | 251.90 | 253.95 | 253.95 | 0.30% | 237,382 |
| Sep 26, 2025 | 251.89 | 253.30 | 251.24 | 253.20 | 253.20 | 1.16% | 368,291 |
| Sep 25, 2025 | 253.82 | 253.82 | 249.57 | 250.29 | 250.29 | -1.61% | 362,866 |
| Sep 24, 2025 | 255.37 | 255.67 | 254.01 | 254.39 | 254.39 | -0.80% | 212,559 |
| Sep 23, 2025 | 255.49 | 257.50 | 255.49 | 256.45 | 255.37 | 0.12% | 190,156 |
| Sep 22, 2025 | 255.31 | 257.15 | 254.63 | 256.13 | 255.05 | 0.11% | 239,422 |
| Sep 19, 2025 | 257.14 | 257.14 | 255.85 | 255.85 | 254.77 | -0.28% | 186,784 |
| Sep 18, 2025 | 255.50 | 256.90 | 255.47 | 256.58 | 255.50 | 0.52% | 211,590 |
| Sep 17, 2025 | 255.40 | 257.66 | 254.58 | 255.26 | 254.18 | 0.18% | 308,164 |
| Sep 16, 2025 | 254.56 | 255.55 | 254.10 | 254.81 | 253.74 | 0.04% | 211,471 |
| Sep 15, 2025 | 257.23 | 257.61 | 254.36 | 254.71 | 253.64 | -0.86% | 563,917 |
| Sep 12, 2025 | 259.18 | 259.77 | 256.92 | 256.92 | 255.84 | -1.17% | 161,387 |
| Sep 11, 2025 | 256.51 | 260.53 | 256.37 | 259.95 | 258.86 | 1.71% | 216,876 |
| Sep 10, 2025 | 257.65 | 257.65 | 254.73 | 255.59 | 254.51 | -1.01% | 177,551 |
| Sep 9, 2025 | 257.18 | 258.67 | 256.56 | 258.21 | 257.12 | 0.58% | 182,379 |
| Sep 8, 2025 | 256.50 | 256.87 | 254.25 | 256.73 | 255.65 | -0.11% | 224,910 |
| Sep 5, 2025 | 255.72 | 257.60 | 255.71 | 257.00 | 255.92 | 0.50% | 194,374 |
| Sep 4, 2025 | 254.56 | 255.74 | 253.44 | 255.72 | 254.64 | 0.39% | 206,078 |
| Sep 3, 2025 | 255.02 | 256.47 | 253.47 | 254.73 | 253.66 | -0.36% | 220,792 |
| Sep 2, 2025 | 254.19 | 256.15 | 253.96 | 255.65 | 254.57 | 0.22% | 277,377 |
| Aug 29, 2025 | 253.55 | 255.08 | 253.55 | 255.08 | 254.01 | 0.60% | 159,747 |
| Aug 28, 2025 | 254.32 | 254.32 | 252.45 | 253.56 | 252.49 | -0.34% | 163,075 |
| Aug 27, 2025 | 254.34 | 255.57 | 253.93 | 254.42 | 253.35 | 0.04% | 154,519 |
| Aug 26, 2025 | 253.24 | 254.55 | 253.06 | 254.31 | 253.24 | 0.67% | 181,073 |
| Aug 25, 2025 | 256.17 | 256.55 | 252.51 | 252.63 | 251.57 | -1.49% | 222,816 |
| Aug 22, 2025 | 255.51 | 257.73 | 255.51 | 256.46 | 255.38 | 0.94% | 380,002 |
| Aug 21, 2025 | 253.97 | 256.36 | 253.73 | 254.08 | 253.01 | -0.22% | 206,366 |
| Aug 20, 2025 | 253.50 | 255.44 | 253.50 | 254.63 | 253.56 | 0.56% | 218,991 |
| Aug 19, 2025 | 252.00 | 254.26 | 251.78 | 253.21 | 252.14 | 0.47% | 259,261 |
| Aug 18, 2025 | 252.93 | 254.28 | 251.96 | 252.03 | 250.97 | -0.20% | 285,272 |
| Aug 15, 2025 | 251.25 | 253.21 | 250.67 | 252.54 | 251.48 | 1.58% | 303,522 |
| Aug 14, 2025 | 246.85 | 248.95 | 245.94 | 248.61 | 247.56 | 0.39% | 260,972 |
| Aug 13, 2025 | 244.51 | 247.85 | 244.47 | 247.64 | 246.60 | 1.72% | 382,191 |
| Aug 12, 2025 | 241.68 | 243.56 | 241.20 | 243.45 | 242.42 | 0.87% | 848,163 |
| Aug 11, 2025 | 241.28 | 243.00 | 241.12 | 241.35 | 240.33 | 0.08% | 320,675 |
| Aug 8, 2025 | 239.99 | 241.56 | 239.60 | 241.16 | 240.14 | 0.85% | 286,313 |
| Aug 7, 2025 | 240.33 | 241.00 | 237.23 | 239.12 | 238.11 | -1.03% | 660,792 |
| Aug 6, 2025 | 244.08 | 244.08 | 241.18 | 241.60 | 240.58 | -1.46% | 310,710 |
| Aug 5, 2025 | 245.05 | 246.00 | 244.29 | 245.19 | 244.16 | -0.31% | 283,206 |
| Aug 4, 2025 | 242.89 | 246.01 | 242.78 | 245.95 | 244.91 | 1.46% | 254,171 |
| Aug 1, 2025 | 241.11 | 242.81 | 240.20 | 242.41 | 241.39 | 0.39% | 375,106 |
| Jul 31, 2025 | 245.83 | 247.32 | 240.68 | 241.48 | 240.46 | -2.45% | 395,094 |
| Jul 30, 2025 | 248.45 | 249.53 | 246.58 | 247.54 | 246.50 | -0.07% | 376,556 |
| Jul 29, 2025 | 247.47 | 249.09 | 245.76 | 247.72 | 246.68 | -0.68% | 252,849 |
| Jul 28, 2025 | 251.21 | 251.46 | 248.94 | 249.41 | 248.36 | -0.83% | 240,491 |
| Jul 25, 2025 | 250.99 | 251.80 | 250.14 | 251.51 | 250.45 | 0.55% | 174,118 |