Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
256.46
+2.38 (0.94%)
Aug 22, 2025, 4:00 PM - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025255.51257.73255.51256.46256.460.94%379,986
Aug 21, 2025253.97256.36253.73254.08254.08-0.22%206,366
Aug 20, 2025253.50255.44253.50254.63254.630.56%218,991
Aug 19, 2025252.00254.26251.78253.21253.210.47%259,261
Aug 18, 2025252.93254.28251.96252.03252.03-0.20%285,272
Aug 15, 2025251.25253.21250.67252.54252.541.58%303,522
Aug 14, 2025246.85248.95245.94248.61248.610.39%260,972
Aug 13, 2025244.51247.85244.47247.64247.641.72%382,191
Aug 12, 2025241.68243.56241.20243.45243.450.87%848,163
Aug 11, 2025241.28243.00241.12241.35241.350.08%320,675
Aug 8, 2025239.99241.56239.60241.16241.160.85%286,313
Aug 7, 2025240.33241.00237.23239.12239.12-1.03%660,792
Aug 6, 2025244.08244.08241.18241.60241.60-1.46%310,710
Aug 5, 2025245.05246.00244.29245.19245.19-0.31%283,206
Aug 4, 2025242.89246.01242.78245.95245.951.46%254,171
Aug 1, 2025241.11242.81240.20242.41242.410.39%375,106
Jul 31, 2025245.83247.32240.68241.48241.48-2.45%395,094
Jul 30, 2025248.45249.53246.58247.54247.54-0.07%376,556
Jul 29, 2025247.47249.09245.76247.72247.72-0.68%252,849
Jul 28, 2025251.21251.46248.94249.41249.41-0.83%240,491
Jul 25, 2025250.99251.80250.14251.51251.510.55%174,118
Jul 24, 2025250.86252.38249.92250.14250.14-0.50%222,169
Jul 23, 2025249.04251.47248.71251.40251.402.04%339,140
Jul 22, 2025242.76246.88242.76246.37246.371.83%353,756
Jul 21, 2025243.61244.39241.91241.95241.95-0.57%301,999
Jul 18, 2025246.00246.01243.10243.33243.33-0.77%311,959
Jul 17, 2025246.42246.80244.61245.21245.21-0.96%309,605
Jul 16, 2025245.79247.91245.79247.58247.581.23%242,498
Jul 15, 2025250.15250.28244.50244.58244.58-1.90%305,367
Jul 14, 2025248.23249.72248.09249.32249.320.08%225,907
Jul 11, 2025250.74250.74247.99249.12249.12-1.01%224,672
Jul 10, 2025250.10253.70249.34251.66251.660.55%188,189
Jul 9, 2025249.11250.71248.16250.28250.280.67%291,994
Jul 8, 2025247.31250.79246.91248.62248.620.46%321,162
Jul 7, 2025249.34249.40246.16247.49247.49-0.99%393,156
Jul 3, 2025249.98250.27249.04249.97249.970.15%131,997
Jul 2, 2025250.39250.86249.29249.59249.59-0.67%291,677
Jul 1, 2025248.02253.28247.91251.27251.271.18%268,666
Jun 30, 2025247.16248.73246.93248.34248.340.56%266,822
Jun 27, 2025247.65249.16246.45246.96246.96-0.14%257,534
Jun 26, 2025247.38249.01246.55247.30247.30-0.17%263,659
Jun 25, 2025247.33248.49245.97247.71246.75-0.03%274,060
Jun 24, 2025245.41248.28244.49247.79246.831.33%224,148
Jun 23, 2025244.25245.40242.21244.53243.580.10%309,309
Jun 20, 2025246.18246.51243.96244.29243.34-0.47%257,585
Jun 18, 2025245.80247.05244.22245.45244.50-0.09%310,657
Jun 17, 2025248.21249.10245.41245.67244.72-1.59%337,172
Jun 16, 2025250.88251.54248.28249.63248.66-0.26%261,984
Jun 13, 2025249.56252.36249.45250.27249.30-0.52%534,673
Jun 12, 2025249.99251.58249.49251.57250.600.63%208,493