Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
252.48
-0.75 (-0.30%)
May 5, 2025, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025252.66253.51251.77252.46252.46-0.30%197,909
May 2, 2025253.42254.15251.65253.23253.231.42%241,320
May 1, 2025253.60253.60249.46249.69249.69-2.42%215,230
Apr 30, 2025254.35256.64252.19255.89255.890.74%157,451
Apr 29, 2025252.24255.33251.06254.01254.010.61%335,570
Apr 28, 2025251.96253.18250.37252.47252.470.40%163,665
Apr 25, 2025250.55251.63247.68251.47251.470.41%145,883
Apr 24, 2025247.63250.70246.49250.44250.441.45%104,004
Apr 23, 2025248.49251.17246.35246.87246.870.62%242,124
Apr 22, 2025242.61245.76242.22245.35245.351.91%297,066
Apr 21, 2025245.06245.44239.11240.75240.75-2.19%373,990
Apr 17, 2025245.25247.75245.11246.13246.13-0.42%259,759
Apr 16, 2025250.04250.86245.91247.16247.16-1.09%241,874
Apr 15, 2025251.76251.88248.94249.89249.89-0.61%157,008
Apr 14, 2025250.83252.08248.44251.42251.421.33%185,164
Apr 11, 2025244.43249.12241.94248.11248.111.56%226,667
Apr 10, 2025248.97249.10237.46244.31244.31-2.96%506,456
Apr 9, 2025235.00252.34234.11251.76251.764.65%804,170
Apr 8, 2025252.00252.30237.17240.57240.57-1.24%400,625
Apr 7, 2025238.10249.04234.41243.59243.59-0.55%1,384,644
Apr 4, 2025255.15255.63244.87244.93244.93-5.47%611,190
Apr 3, 2025261.10262.59259.07259.09259.09-1.08%318,422
Apr 2, 2025258.85262.27258.08261.92261.920.77%152,283
Apr 1, 2025263.81264.36259.17259.93259.93-1.81%184,266
Mar 31, 2025261.16266.00260.23264.73264.730.70%179,637
Mar 28, 2025264.06264.38262.65262.90262.90-0.47%256,313
Mar 27, 2025263.55264.90263.18264.15264.150.18%138,615
Mar 26, 2025265.27265.91263.09263.67263.67-0.51%171,701
Mar 25, 2025269.39269.39263.48265.03265.03-1.61%181,786
Mar 24, 2025268.21269.86267.67269.37268.420.91%102,354
Mar 21, 2025266.58267.58265.51266.94266.00-0.25%129,026
Mar 20, 2025267.52269.00266.77267.62266.680.01%110,563
Mar 19, 2025267.47268.34265.63267.60266.660.18%208,629
Mar 18, 2025267.48267.48265.96267.13266.19-0.09%103,057
Mar 17, 2025263.62268.12263.62267.37266.431.25%114,757
Mar 14, 2025261.95264.28261.40264.06263.130.93%114,663
Mar 13, 2025263.54264.00260.94261.62260.70-0.69%150,140
Mar 12, 2025265.56265.84262.59263.44262.51-0.87%193,298
Mar 11, 2025268.27268.63263.98265.74264.80-0.94%215,986
Mar 10, 2025269.34272.10267.40268.27267.32-1.21%245,507
Mar 7, 2025270.41273.34269.78271.55270.590.05%232,277
Mar 6, 2025270.97272.32269.23271.42270.46-0.35%228,610
Mar 5, 2025268.46272.78268.36272.37271.411.04%227,447
Mar 4, 2025271.75272.36269.23269.56268.61-0.82%265,465
Mar 3, 2025271.99273.73270.88271.80270.84-0.02%217,552
Feb 28, 2025268.85272.10267.35271.85270.891.18%184,378
Feb 27, 2025269.91272.10268.61268.69267.74-0.65%241,688
Feb 26, 2025271.28272.34269.56270.45269.50-0.58%203,319
Feb 25, 2025270.62272.30269.44272.04271.080.65%273,548
Feb 24, 2025269.05271.73268.29270.28269.330.56%240,476