Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
271.78
+2.83 (1.05%)
Jan 30, 2025, 4:00 PM EST - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025269.97272.79269.97271.78271.781.05%214,531
Jan 29, 2025269.52270.53268.08268.95268.95-0.55%234,237
Jan 28, 2025271.94272.50270.27270.43270.43-0.50%348,806
Jan 27, 2025267.19271.95267.19271.80271.802.01%412,758
Jan 24, 2025265.10267.12264.99266.44266.440.17%521,570
Jan 23, 2025263.07266.22261.92265.99265.991.22%450,935
Jan 22, 2025261.93263.68260.96262.79262.79-0.16%305,304
Jan 21, 2025260.06263.21260.06263.21263.211.81%517,089
Jan 17, 2025259.94260.55258.53258.53258.53-0.63%240,972
Jan 16, 2025258.28260.49257.25260.17260.170.42%226,947
Jan 15, 2025259.15260.34257.64259.08259.080.48%495,293
Jan 14, 2025260.67260.67255.90257.85257.85-1.07%353,813
Jan 13, 2025257.67261.21257.43260.65260.651.23%401,599
Jan 10, 2025257.81259.60256.97257.48257.48-0.73%359,541
Jan 8, 2025258.33259.75256.24259.37259.370.48%232,560
Jan 7, 2025257.45260.45257.39258.14258.140.56%364,261
Jan 6, 2025256.61258.79256.09256.69256.690.04%264,183
Jan 3, 2025254.62257.34254.34256.58256.580.99%293,151
Jan 2, 2025254.98256.04253.19254.06254.060.15%406,859
Dec 31, 2024253.69254.90252.34253.69253.690.20%419,277
Dec 30, 2024254.80254.80252.14253.18253.18-1.25%413,362
Dec 27, 2024256.41258.13255.14256.38256.38-0.58%318,644
Dec 26, 2024256.22257.91256.03257.87257.870.33%249,661
Dec 24, 2024255.86257.06254.90257.03257.030.33%261,295
Dec 23, 2024254.30256.47253.04256.19256.190.91%479,498
Dec 20, 2024252.52256.22251.94253.89253.891.23%457,065
Dec 19, 2024252.29253.41250.07250.81250.81-0.69%1,137,097
Dec 18, 2024256.87258.08252.36252.56252.56-2.08%326,015
Dec 17, 2024256.99259.68256.87257.92256.99-0.10%533,392
Dec 16, 2024260.36261.85257.97258.19257.25-0.86%445,491
Dec 13, 2024260.46261.14259.14260.43259.49-0.11%346,935
Dec 12, 2024263.02263.83260.67260.71259.77-0.98%310,510
Dec 11, 2024265.91265.95263.17263.30262.35-1.15%233,729
Dec 10, 2024268.22268.22265.74266.36265.40-0.40%186,086
Dec 9, 2024267.26268.33266.68267.43266.460.18%158,619
Dec 6, 2024268.50268.74266.70266.95265.98-0.34%172,455
Dec 5, 2024270.24270.24267.44267.86266.89-1.15%214,814
Dec 4, 2024271.30272.40270.20270.98270.000.12%146,084
Dec 3, 2024271.60271.97270.65270.65269.67-0.37%247,754
Dec 2, 2024272.16272.16270.41271.65270.67-0.22%252,926
Nov 29, 2024271.60272.79271.33272.24271.250.32%76,419
Nov 27, 2024270.30272.60270.30271.38270.400.54%177,439
Nov 26, 2024269.17270.14267.22269.92268.940.54%179,311
Nov 25, 2024267.28269.33267.28268.46267.490.99%250,418
Nov 22, 2024266.03266.98265.54265.83264.870.17%258,563
Nov 21, 2024263.16265.78261.93265.37264.410.90%256,734
Nov 20, 2024260.78263.30260.10263.01262.061.06%309,178
Nov 19, 2024258.57260.68257.82260.25259.31-0.20%455,086
Nov 18, 2024260.18261.15259.83260.78259.84-311,167
Nov 15, 2024265.14265.29260.63260.77259.83-2.18%694,702
Nov 14, 2024270.79270.87266.39266.57265.60-1.74%306,763
Nov 13, 2024272.35273.18271.04271.29270.31-0.32%155,228
Nov 12, 2024275.46276.24272.13272.15271.16-1.45%477,255
Nov 11, 2024277.22278.33275.86276.16275.16-0.47%159,451
Nov 8, 2024275.80278.61275.57277.47276.460.77%137,966
Nov 7, 2024274.87275.77273.95275.36274.360.66%152,164
Nov 6, 2024277.45277.45271.93273.56272.570.35%413,471
Nov 5, 2024269.60272.60268.88272.60271.610.85%111,887
Nov 4, 2024271.01272.19269.86270.31269.33-0.52%118,967
Nov 1, 2024271.28272.79270.90271.72270.740.76%182,303
Oct 31, 2024270.82271.60269.68269.68268.70-0.99%113,168
Oct 30, 2024269.11272.65268.34272.37271.38-0.16%227,763
Oct 29, 2024273.17274.20272.80272.80271.81-0.21%102,162
Oct 28, 2024273.43274.61273.21273.37272.380.27%80,351
Oct 25, 2024275.04275.07272.37272.64271.65-0.51%133,755
Oct 24, 2024275.92276.95274.05274.05273.06-0.61%108,930
Oct 23, 2024276.56276.92274.38275.72274.72-0.62%137,886
Oct 22, 2024276.43277.80276.25277.45276.44-0.17%84,402
Oct 21, 2024280.48280.99277.63277.92276.91-1.21%106,751
Oct 18, 2024279.95281.89279.33281.33280.310.51%78,711
Oct 17, 2024280.76280.98279.64279.90278.89-0.59%134,816
Oct 16, 2024280.37282.04279.59281.56280.540.39%167,481
Oct 15, 2024280.08282.83280.00280.48279.46-1.00%161,987
Oct 14, 2024282.02283.73281.14283.30282.270.55%106,974
Oct 11, 2024279.97281.88279.86281.76280.740.89%151,141
Oct 10, 2024280.21280.21278.47279.27278.26-0.34%239,014
Oct 9, 2024278.17280.39277.37280.21279.190.86%174,623
Oct 8, 2024276.99278.10276.95277.83276.820.53%114,033
Oct 7, 2024277.89278.32275.75276.36275.36-0.52%93,116
Oct 4, 2024277.85278.36276.40277.81276.800.17%122,687
Oct 3, 2024279.27279.27277.00277.34276.34-0.98%135,032
Oct 2, 2024280.12280.74277.89280.09279.08-0.10%149,090
Oct 1, 2024282.54282.54279.18280.36279.34-0.65%245,281
Sep 30, 2024280.30282.25279.68282.20281.180.68%149,268
Sep 27, 2024281.00282.42280.29280.29279.27-0.48%154,046
Sep 26, 2024280.76281.81280.38281.65279.470.38%110,360
Sep 25, 2024284.16284.29280.46280.59278.41-0.99%230,800
Sep 24, 2024283.98283.98282.51283.40281.20-0.25%106,553
Sep 23, 2024285.66285.85283.68284.10281.90-0.34%225,163
Sep 20, 2024285.70286.25284.55285.07282.86-0.48%115,625
Sep 19, 2024287.69287.69285.74286.45284.230.57%124,947
Sep 18, 2024285.32287.74283.87284.83282.62-0.19%169,623
Sep 17, 2024287.86287.86284.26285.36283.15-0.87%80,158
Sep 16, 2024287.58288.68287.00287.86285.630.60%101,003
Sep 13, 2024285.42286.95285.36286.14283.920.31%93,097
Sep 12, 2024284.24285.34281.43285.26283.050.51%181,279
Sep 11, 2024283.60284.29279.73283.82281.62-0.24%187,951
Sep 10, 2024283.69284.64282.50284.50282.290.41%116,727
Sep 9, 2024282.06284.43281.47283.34281.140.69%107,723
Sep 6, 2024283.71284.92280.73281.39279.21-0.51%242,873