Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
272.65
+0.20 (0.07%)
Oct 24, 2025, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025273.05273.92272.53272.65272.650.07%109,596
Oct 23, 2025271.53273.02271.14272.45272.450.18%159,676
Oct 22, 2025272.53273.32271.57271.96271.960.35%237,292
Oct 21, 2025271.20272.18269.85271.00271.000.12%337,614
Oct 20, 2025268.46271.16268.46270.68270.681.19%122,473
Oct 17, 2025264.93267.87264.73267.50267.500.50%184,699
Oct 16, 2025267.32268.81265.43266.17266.17-0.12%230,307
Oct 15, 2025265.09267.61264.35266.48266.480.40%124,406
Oct 14, 2025263.49266.46263.00265.41265.410.27%135,546
Oct 13, 2025264.63266.31264.14264.70264.70-0.01%176,699
Oct 10, 2025269.86269.86264.41264.73264.73-1.59%135,539
Oct 9, 2025269.99270.84268.54269.00269.00-0.12%127,442
Oct 8, 2025269.18270.15268.33269.31269.310.28%129,216
Oct 7, 2025268.47269.00267.16268.56268.560.03%152,360
Oct 6, 2025269.77270.00268.19268.47268.47-0.41%720,848
Oct 3, 2025267.30271.86267.30269.57269.571.14%494,233
Oct 2, 2025264.75266.81264.75266.54266.54-0.06%389,176
Oct 1, 2025260.86267.25260.42266.69266.692.73%369,093
Sep 30, 2025253.68260.01253.68259.60259.602.22%335,388
Sep 29, 2025253.52254.09251.90253.95253.950.30%237,382
Sep 26, 2025251.89253.30251.24253.20253.201.16%368,291
Sep 25, 2025253.82253.82249.57250.29250.29-1.61%362,866
Sep 24, 2025255.37255.67254.01254.39254.39-0.80%212,559
Sep 23, 2025255.49257.50255.49256.45255.370.12%190,156
Sep 22, 2025255.31257.15254.63256.13255.050.11%239,422
Sep 19, 2025257.14257.14255.85255.85254.77-0.28%186,784
Sep 18, 2025255.50256.90255.47256.58255.500.52%211,590
Sep 17, 2025255.40257.66254.58255.26254.180.18%308,164
Sep 16, 2025254.56255.55254.10254.81253.740.04%211,471
Sep 15, 2025257.23257.61254.36254.71253.64-0.86%563,917
Sep 12, 2025259.18259.77256.92256.92255.84-1.17%161,387
Sep 11, 2025256.51260.53256.37259.95258.861.71%216,876
Sep 10, 2025257.65257.65254.73255.59254.51-1.01%177,551
Sep 9, 2025257.18258.67256.56258.21257.120.58%182,379
Sep 8, 2025256.50256.87254.25256.73255.65-0.11%224,910
Sep 5, 2025255.72257.60255.71257.00255.920.50%194,374
Sep 4, 2025254.56255.74253.44255.72254.640.39%206,078
Sep 3, 2025255.02256.47253.47254.73253.66-0.36%220,792
Sep 2, 2025254.19256.15253.96255.65254.570.22%277,377
Aug 29, 2025253.55255.08253.55255.08254.010.60%159,747
Aug 28, 2025254.32254.32252.45253.56252.49-0.34%163,075
Aug 27, 2025254.34255.57253.93254.42253.350.04%154,519
Aug 26, 2025253.24254.55253.06254.31253.240.67%181,073
Aug 25, 2025256.17256.55252.51252.63251.57-1.49%222,816
Aug 22, 2025255.51257.73255.51256.46255.380.94%380,002
Aug 21, 2025253.97256.36253.73254.08253.01-0.22%206,366
Aug 20, 2025253.50255.44253.50254.63253.560.56%218,991
Aug 19, 2025252.00254.26251.78253.21252.140.47%259,261
Aug 18, 2025252.93254.28251.96252.03250.97-0.20%285,272
Aug 15, 2025251.25253.21250.67252.54251.481.58%303,522