Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
283.90
+1.65 (0.58%)
At close: Nov 18, 2025, 4:00 PM EST
283.90
0.00 (0.00%)
After-hours: Nov 18, 2025, 6:30 PM EST
VHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 282.22 | 285.01 | 281.66 | 283.90 | 283.90 | 0.58% | 314,412 |
| Nov 17, 2025 | 281.72 | 285.31 | 281.34 | 282.25 | 282.25 | -0.10% | 586,867 |
| Nov 14, 2025 | 282.29 | 284.39 | 280.95 | 282.54 | 282.54 | -0.43% | 234,768 |
| Nov 13, 2025 | 283.48 | 287.05 | 282.57 | 283.75 | 283.75 | -0.26% | 310,836 |
| Nov 12, 2025 | 281.49 | 285.19 | 281.26 | 284.50 | 284.50 | 1.14% | 239,743 |
| Nov 11, 2025 | 275.27 | 281.32 | 275.27 | 281.28 | 281.28 | 2.36% | 214,055 |
| Nov 10, 2025 | 272.05 | 275.07 | 272.05 | 274.79 | 274.79 | 0.78% | 165,267 |
| Nov 7, 2025 | 271.83 | 272.67 | 269.78 | 272.67 | 272.67 | 0.17% | 147,530 |
| Nov 6, 2025 | 271.44 | 272.68 | 270.61 | 272.22 | 272.22 | 0.02% | 167,093 |
| Nov 5, 2025 | 270.17 | 273.23 | 269.78 | 272.16 | 272.16 | 0.50% | 249,337 |
| Nov 4, 2025 | 268.59 | 272.13 | 268.40 | 270.80 | 270.80 | 0.25% | 194,026 |
| Nov 3, 2025 | 269.77 | 270.60 | 266.96 | 270.13 | 270.13 | -0.09% | 235,720 |
| Oct 31, 2025 | 268.19 | 270.74 | 267.65 | 270.38 | 270.38 | 0.17% | 178,930 |
| Oct 30, 2025 | 269.19 | 272.03 | 269.05 | 269.91 | 269.91 | 0.13% | 260,085 |
| Oct 29, 2025 | 271.56 | 272.28 | 268.67 | 269.57 | 269.57 | -0.88% | 205,738 |
| Oct 28, 2025 | 274.00 | 274.00 | 271.60 | 271.96 | 271.96 | -0.66% | 273,864 |
| Oct 27, 2025 | 272.84 | 273.88 | 271.86 | 273.77 | 273.77 | 0.41% | 142,083 |
| Oct 24, 2025 | 273.05 | 273.92 | 272.53 | 272.65 | 272.65 | 0.07% | 109,798 |
| Oct 23, 2025 | 271.53 | 273.02 | 271.14 | 272.45 | 272.45 | 0.18% | 159,676 |
| Oct 22, 2025 | 272.53 | 273.32 | 271.57 | 271.96 | 271.96 | 0.35% | 237,292 |
| Oct 21, 2025 | 271.20 | 272.18 | 269.85 | 271.00 | 271.00 | 0.12% | 337,614 |
| Oct 20, 2025 | 268.46 | 271.16 | 268.46 | 270.68 | 270.68 | 1.19% | 122,473 |
| Oct 17, 2025 | 264.93 | 267.87 | 264.73 | 267.50 | 267.50 | 0.50% | 184,699 |
| Oct 16, 2025 | 267.32 | 268.81 | 265.43 | 266.17 | 266.17 | -0.12% | 230,307 |
| Oct 15, 2025 | 265.09 | 267.61 | 264.35 | 266.48 | 266.48 | 0.40% | 124,406 |
| Oct 14, 2025 | 263.49 | 266.46 | 263.00 | 265.41 | 265.41 | 0.27% | 135,546 |
| Oct 13, 2025 | 264.63 | 266.31 | 264.14 | 264.70 | 264.70 | -0.01% | 176,699 |
| Oct 10, 2025 | 269.86 | 269.86 | 264.41 | 264.73 | 264.73 | -1.59% | 135,539 |
| Oct 9, 2025 | 269.99 | 270.84 | 268.54 | 269.00 | 269.00 | -0.12% | 127,442 |
| Oct 8, 2025 | 269.18 | 270.15 | 268.33 | 269.31 | 269.31 | 0.28% | 129,216 |
| Oct 7, 2025 | 268.47 | 269.00 | 267.16 | 268.56 | 268.56 | 0.03% | 152,360 |
| Oct 6, 2025 | 269.77 | 270.00 | 268.19 | 268.47 | 268.47 | -0.41% | 720,848 |
| Oct 3, 2025 | 267.30 | 271.86 | 267.30 | 269.57 | 269.57 | 1.14% | 494,233 |
| 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 | 254.78 | -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 | 254.19 | 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 | 254.52 | -1.01% | 177,551 |