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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 273.05 | 273.92 | 272.53 | 272.65 | 272.65 | 0.07% | 109,596 |
| Oct 23, 2025 | 271.53 | 273.02 | 271.14 | 272.45 | 272.45 | 0.18% | 159,676 |
| Oct 22, 2025 | 272.53 | 273.32 | 271.57 | 271.96 | 271.96 | 0.35% | 237,292 |
| Oct 21, 2025 | 271.20 | 272.18 | 269.85 | 271.00 | 271.00 | 0.12% | 337,614 |
| Oct 20, 2025 | 268.46 | 271.16 | 268.46 | 270.68 | 270.68 | 1.19% | 122,473 |
| Oct 17, 2025 | 264.93 | 267.87 | 264.73 | 267.50 | 267.50 | 0.50% | 184,699 |
| Oct 16, 2025 | 267.32 | 268.81 | 265.43 | 266.17 | 266.17 | -0.12% | 230,307 |
| Oct 15, 2025 | 265.09 | 267.61 | 264.35 | 266.48 | 266.48 | 0.40% | 124,406 |
| Oct 14, 2025 | 263.49 | 266.46 | 263.00 | 265.41 | 265.41 | 0.27% | 135,546 |
| Oct 13, 2025 | 264.63 | 266.31 | 264.14 | 264.70 | 264.70 | -0.01% | 176,699 |
| Oct 10, 2025 | 269.86 | 269.86 | 264.41 | 264.73 | 264.73 | -1.59% | 135,539 |
| Oct 9, 2025 | 269.99 | 270.84 | 268.54 | 269.00 | 269.00 | -0.12% | 127,442 |
| Oct 8, 2025 | 269.18 | 270.15 | 268.33 | 269.31 | 269.31 | 0.28% | 129,216 |
| Oct 7, 2025 | 268.47 | 269.00 | 267.16 | 268.56 | 268.56 | 0.03% | 152,360 |
| Oct 6, 2025 | 269.77 | 270.00 | 268.19 | 268.47 | 268.47 | -0.41% | 720,848 |
| Oct 3, 2025 | 267.30 | 271.86 | 267.30 | 269.57 | 269.57 | 1.14% | 494,233 |
| Oct 2, 2025 | 264.75 | 266.81 | 264.75 | 266.54 | 266.54 | -0.06% | 389,176 |
| Oct 1, 2025 | 260.86 | 267.25 | 260.42 | 266.69 | 266.69 | 2.73% | 369,093 |
| Sep 30, 2025 | 253.68 | 260.01 | 253.68 | 259.60 | 259.60 | 2.22% | 335,388 |
| Sep 29, 2025 | 253.52 | 254.09 | 251.90 | 253.95 | 253.95 | 0.30% | 237,382 |
| Sep 26, 2025 | 251.89 | 253.30 | 251.24 | 253.20 | 253.20 | 1.16% | 368,291 |
| Sep 25, 2025 | 253.82 | 253.82 | 249.57 | 250.29 | 250.29 | -1.61% | 362,866 |
| Sep 24, 2025 | 255.37 | 255.67 | 254.01 | 254.39 | 254.39 | -0.80% | 212,559 |
| Sep 23, 2025 | 255.49 | 257.50 | 255.49 | 256.45 | 255.37 | 0.12% | 190,156 |
| Sep 22, 2025 | 255.31 | 257.15 | 254.63 | 256.13 | 255.05 | 0.11% | 239,422 |
| Sep 19, 2025 | 257.14 | 257.14 | 255.85 | 255.85 | 254.77 | -0.28% | 186,784 |
| Sep 18, 2025 | 255.50 | 256.90 | 255.47 | 256.58 | 255.50 | 0.52% | 211,590 |
| Sep 17, 2025 | 255.40 | 257.66 | 254.58 | 255.26 | 254.18 | 0.18% | 308,164 |
| Sep 16, 2025 | 254.56 | 255.55 | 254.10 | 254.81 | 253.74 | 0.04% | 211,471 |
| Sep 15, 2025 | 257.23 | 257.61 | 254.36 | 254.71 | 253.64 | -0.86% | 563,917 |
| Sep 12, 2025 | 259.18 | 259.77 | 256.92 | 256.92 | 255.84 | -1.17% | 161,387 |
| Sep 11, 2025 | 256.51 | 260.53 | 256.37 | 259.95 | 258.86 | 1.71% | 216,876 |
| Sep 10, 2025 | 257.65 | 257.65 | 254.73 | 255.59 | 254.51 | -1.01% | 177,551 |
| Sep 9, 2025 | 257.18 | 258.67 | 256.56 | 258.21 | 257.12 | 0.58% | 182,379 |
| Sep 8, 2025 | 256.50 | 256.87 | 254.25 | 256.73 | 255.65 | -0.11% | 224,910 |
| Sep 5, 2025 | 255.72 | 257.60 | 255.71 | 257.00 | 255.92 | 0.50% | 194,374 |
| Sep 4, 2025 | 254.56 | 255.74 | 253.44 | 255.72 | 254.64 | 0.39% | 206,078 |
| Sep 3, 2025 | 255.02 | 256.47 | 253.47 | 254.73 | 253.66 | -0.36% | 220,792 |
| Sep 2, 2025 | 254.19 | 256.15 | 253.96 | 255.65 | 254.57 | 0.22% | 277,377 |
| Aug 29, 2025 | 253.55 | 255.08 | 253.55 | 255.08 | 254.01 | 0.60% | 159,747 |
| Aug 28, 2025 | 254.32 | 254.32 | 252.45 | 253.56 | 252.49 | -0.34% | 163,075 |
| Aug 27, 2025 | 254.34 | 255.57 | 253.93 | 254.42 | 253.35 | 0.04% | 154,519 |
| Aug 26, 2025 | 253.24 | 254.55 | 253.06 | 254.31 | 253.24 | 0.67% | 181,073 |
| Aug 25, 2025 | 256.17 | 256.55 | 252.51 | 252.63 | 251.57 | -1.49% | 222,816 |
| Aug 22, 2025 | 255.51 | 257.73 | 255.51 | 256.46 | 255.38 | 0.94% | 380,002 |
| Aug 21, 2025 | 253.97 | 256.36 | 253.73 | 254.08 | 253.01 | -0.22% | 206,366 |
| Aug 20, 2025 | 253.50 | 255.44 | 253.50 | 254.63 | 253.56 | 0.56% | 218,991 |
| Aug 19, 2025 | 252.00 | 254.26 | 251.78 | 253.21 | 252.14 | 0.47% | 259,261 |
| Aug 18, 2025 | 252.93 | 254.28 | 251.96 | 252.03 | 250.97 | -0.20% | 285,272 |
| Aug 15, 2025 | 251.25 | 253.21 | 250.67 | 252.54 | 251.48 | 1.58% | 303,522 |