Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
263.98
+0.97 (0.37%)
Nov 21, 2024, 11:56 AM EST - Market open

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024260.78263.30260.10263.01263.011.06%309,178
Nov 19, 2024258.57260.68257.82260.25260.25-0.20%455,086
Nov 18, 2024260.18261.15259.83260.78260.78-311,167
Nov 15, 2024265.14265.29260.63260.77260.77-2.18%694,702
Nov 14, 2024270.79270.87266.39266.57266.57-1.74%306,763
Nov 13, 2024272.35273.18271.04271.29271.29-0.32%155,228
Nov 12, 2024275.46276.24272.13272.15272.15-1.45%477,255
Nov 11, 2024277.22278.33275.86276.16276.16-0.47%159,451
Nov 8, 2024275.80278.61275.57277.47277.470.77%137,966
Nov 7, 2024274.87275.77273.95275.36275.360.66%152,164
Nov 6, 2024277.45277.45271.93273.56273.560.35%413,471
Nov 5, 2024269.60272.60268.88272.60272.600.85%111,887
Nov 4, 2024271.01272.19269.86270.31270.31-0.52%118,967
Nov 1, 2024271.28272.79270.90271.72271.720.76%182,303
Oct 31, 2024270.82271.60269.68269.68269.68-0.99%113,168
Oct 30, 2024269.11272.65268.34272.37272.37-0.16%227,763
Oct 29, 2024273.17274.20272.80272.80272.80-0.21%102,162
Oct 28, 2024273.43274.61273.21273.37273.370.27%80,351
Oct 25, 2024275.04275.07272.37272.64272.64-0.51%133,755
Oct 24, 2024275.92276.95274.05274.05274.05-0.61%108,930
Oct 23, 2024276.56276.92274.38275.72275.72-0.62%137,886
Oct 22, 2024276.43277.80276.25277.45277.45-0.17%84,402
Oct 21, 2024280.48280.99277.63277.92277.92-1.21%106,751
Oct 18, 2024279.95281.89279.33281.33281.330.51%78,711
Oct 17, 2024280.76280.98279.64279.90279.90-0.59%134,816
Oct 16, 2024280.37282.04279.59281.56281.560.39%167,481
Oct 15, 2024280.08282.83280.00280.48280.48-1.00%161,987
Oct 14, 2024282.02283.73281.14283.30283.300.55%106,974
Oct 11, 2024279.97281.88279.86281.76281.760.89%151,141
Oct 10, 2024280.21280.21278.47279.27279.27-0.34%239,014
Oct 9, 2024278.17280.39277.37280.21280.210.86%174,623
Oct 8, 2024276.99278.10276.95277.83277.830.53%114,033
Oct 7, 2024277.89278.32275.75276.36276.36-0.52%93,116
Oct 4, 2024277.85278.36276.40277.81277.810.17%122,687
Oct 3, 2024279.27279.27277.00277.34277.34-0.98%135,032
Oct 2, 2024280.12280.74277.89280.09280.09-0.10%149,090
Oct 1, 2024282.54282.54279.18280.36280.36-0.65%245,281
Sep 30, 2024280.30282.25279.68282.20282.200.68%149,268
Sep 27, 2024281.00282.42280.29280.29280.29-0.48%154,046
Sep 26, 2024280.76281.81280.38281.65280.480.38%110,360
Sep 25, 2024284.16284.29280.46280.59279.43-0.99%230,800
Sep 24, 2024283.98283.98282.51283.40282.23-0.25%106,553
Sep 23, 2024285.66285.85283.68284.10282.92-0.34%225,163
Sep 20, 2024285.70286.25284.55285.07283.89-0.48%115,625
Sep 19, 2024287.69287.69285.74286.45285.260.57%124,947
Sep 18, 2024285.32287.74283.87284.83283.65-0.19%169,623
Sep 17, 2024287.86287.86284.26285.36284.18-0.87%80,158
Sep 16, 2024287.58288.68287.00287.86286.670.60%101,003
Sep 13, 2024285.42286.95285.36286.14284.950.31%93,097
Sep 12, 2024284.24285.34281.43285.26284.080.51%181,279
Sep 11, 2024283.60284.29279.73283.82282.64-0.24%187,951
Sep 10, 2024283.69284.64282.50284.50283.320.41%116,727
Sep 9, 2024282.06284.43281.47283.34282.170.69%107,723
Sep 6, 2024283.71284.92280.73281.39280.22-0.51%242,873
Sep 5, 2024286.43286.43281.74282.84281.67-1.27%99,402
Sep 4, 2024286.60287.56285.16286.49285.30-0.16%90,888
Sep 3, 2024287.62289.14286.08286.95285.76-0.40%208,457
Aug 30, 2024286.70288.26285.07288.10286.910.57%130,779
Aug 29, 2024286.67287.79285.21286.47285.280.37%92,336
Aug 28, 2024285.10286.74284.24285.41284.23-0.03%74,955
Aug 27, 2024285.15285.89284.28285.50284.320.19%84,845
Aug 26, 2024285.78286.33284.81284.96283.78-0.15%109,908
Aug 23, 2024284.26285.43283.85285.40284.220.64%73,087
Aug 22, 2024284.68285.00282.34283.58282.41-0.13%199,725
Aug 21, 2024283.78284.33282.62283.94282.760.37%83,859
Aug 20, 2024282.75284.32282.38282.89281.720.26%311,448
Aug 19, 2024280.00282.17279.95282.15280.980.79%97,541
Aug 16, 2024279.52280.40278.76279.94278.780.06%78,137
Aug 15, 2024279.00279.81277.91279.78278.620.85%144,883
Aug 14, 2024276.85277.84276.33277.41276.260.22%106,371
Aug 13, 2024274.54277.21274.40276.79275.641.20%97,927
Aug 12, 2024275.24275.24272.84273.51272.38-0.35%89,507
Aug 9, 2024273.77275.27273.38274.47273.330.45%109,424
Aug 8, 2024271.32273.49270.34273.24272.112.23%117,529
Aug 7, 2024270.63271.39266.46267.29266.18-1.05%146,060
Aug 6, 2024270.09273.50269.00270.13269.010.44%205,762
Aug 5, 2024270.02271.42267.28268.95267.84-2.52%361,683
Aug 2, 2024276.67277.42272.05275.91274.77-0.47%523,815
Aug 1, 2024276.13277.58274.66277.21276.060.92%253,654
Jul 31, 2024275.63276.60273.81274.68273.54-0.38%233,822
Jul 30, 2024275.77277.56274.00275.74274.600.10%197,866
Jul 29, 2024275.43276.44274.47275.47274.330.01%175,087
Jul 26, 2024274.14277.41274.07275.43274.290.69%163,932
Jul 25, 2024274.01278.07273.55273.55272.42-0.44%130,814
Jul 24, 2024272.99275.40272.34274.75273.610.68%149,934
Jul 23, 2024273.95274.08272.69272.90271.770.06%223,691
Jul 22, 2024272.24273.00270.92272.74271.610.68%243,275
Jul 19, 2024271.13272.16269.99270.90269.780.51%78,658
Jul 18, 2024274.71276.38269.23269.53268.41-2.41%206,972
Jul 17, 2024273.64277.66273.64276.20275.060.17%133,987
Jul 16, 2024273.04275.73272.73275.73274.591.64%156,852
Jul 15, 2024273.05273.27270.91271.29270.17-0.31%116,079
Jul 12, 2024271.50273.00271.15272.12270.990.73%171,613
Jul 11, 2024267.65270.72267.65270.15269.030.97%144,492
Jul 10, 2024265.47267.58264.93267.55266.440.98%110,317
Jul 9, 2024264.29265.15262.95264.96263.860.50%99,416
Jul 8, 2024264.28265.07263.12263.64262.55-0.11%162,460
Jul 5, 2024262.20263.98260.97263.92262.830.78%108,521
Jul 3, 2024264.05264.06261.04261.88260.80-0.71%96,457
Jul 2, 2024264.16264.16262.54263.76262.67-0.37%234,417