Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
289.02
-0.77 (-0.27%)
Dec 23, 2025, 4:00 PM EST - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025288.77290.29288.35289.02289.02-0.27%145,778
Dec 22, 2025287.55289.91286.90289.79289.790.81%292,998
Dec 19, 2025285.17288.84285.17287.45287.450.83%383,612
Dec 18, 2025285.08287.52284.75285.08285.08-0.04%216,438
Dec 17, 2025286.08287.33285.05285.20285.20-0.88%189,268
Dec 16, 2025290.85290.96285.89287.72286.05-1.17%315,231
Dec 15, 2025288.79291.41288.65291.12289.431.12%287,113
Dec 12, 2025287.56288.84286.80287.90286.230.21%211,310
Dec 11, 2025285.70288.36285.00287.29285.630.89%209,637
Dec 10, 2025281.95284.96281.06284.75283.101.29%356,507
Dec 9, 2025284.90286.04281.00281.11279.48-1.04%277,472
Dec 8, 2025287.59287.79283.72284.05282.41-1.10%188,786
Dec 5, 2025289.18289.51286.75287.20285.54-0.39%194,922
Dec 4, 2025289.80289.90287.50288.33286.66-0.56%338,438
Dec 3, 2025288.83290.78288.83289.94288.260.57%215,587
Dec 2, 2025290.20290.52288.09288.30286.63-0.66%306,923
Dec 1, 2025293.38294.60289.97290.22288.54-1.46%475,760
Nov 28, 2025295.63295.63293.69294.53292.83-0.43%239,231
Nov 26, 2025295.58296.51295.28295.79294.08-0.08%218,665
Nov 25, 2025290.81296.21290.81296.03294.322.12%410,723
Nov 24, 2025288.83291.03288.07289.89288.210.73%247,647
Nov 21, 2025282.39289.75282.17287.78286.112.13%383,557
Nov 20, 2025284.18285.96281.50281.77280.14-0.63%420,802
Nov 19, 2025283.64284.32282.12283.56281.92-0.12%225,273
Nov 18, 2025282.22285.01281.66283.90282.260.58%314,530
Nov 17, 2025281.72285.31281.34282.25280.62-0.10%586,867
Nov 14, 2025282.29284.39280.95282.54280.90-0.43%234,768
Nov 13, 2025283.48287.05282.57283.75282.11-0.26%310,836
Nov 12, 2025281.49285.19281.26284.50282.851.14%239,743
Nov 11, 2025275.27281.32275.27281.28279.652.36%214,055
Nov 10, 2025272.05275.07272.05274.79273.200.78%165,267
Nov 7, 2025271.83272.67269.78272.67271.090.17%147,530
Nov 6, 2025271.44272.68270.61272.22270.640.02%167,093
Nov 5, 2025270.17273.23269.78272.16270.580.50%249,337
Nov 4, 2025268.59272.13268.40270.80269.230.25%194,026
Nov 3, 2025269.77270.60266.96270.13268.57-0.09%235,720
Oct 31, 2025268.19270.74267.65270.38268.810.17%178,930
Oct 30, 2025269.19272.03269.05269.91268.350.13%260,085
Oct 29, 2025271.56272.28268.67269.57268.01-0.88%205,738
Oct 28, 2025274.00274.00271.60271.96270.39-0.66%273,864
Oct 27, 2025272.84273.88271.86273.77272.190.41%142,083
Oct 24, 2025273.05273.92272.53272.65271.070.07%109,798
Oct 23, 2025271.53273.02271.14272.45270.870.18%159,676
Oct 22, 2025272.53273.32271.57271.96270.390.35%237,292
Oct 21, 2025271.20272.18269.85271.00269.430.12%337,614
Oct 20, 2025268.46271.16268.46270.68269.111.19%122,473
Oct 17, 2025264.93267.87264.73267.50265.950.50%184,699
Oct 16, 2025267.32268.81265.43266.17264.63-0.12%230,307
Oct 15, 2025265.09267.61264.35266.48264.940.40%124,406
Oct 14, 2025263.49266.46263.00265.41263.870.27%135,546