Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
263.97
-1.78 (-0.67%)
Mar 12, 2025, 12:53 PM EST - Market open
VHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 265.56 | 265.23 | 262.59 | 263.45 | - | -0.86% | - |
| Mar 11, 2025 | 268.27 | 268.63 | 263.98 | 265.74 | 265.74 | -0.94% | 215,986 |
| Mar 10, 2025 | 269.34 | 272.10 | 267.40 | 268.27 | 268.27 | -1.21% | 245,507 |
| Mar 7, 2025 | 270.41 | 273.34 | 269.78 | 271.55 | 271.55 | 0.05% | 232,277 |
| Mar 6, 2025 | 270.97 | 272.32 | 269.23 | 271.42 | 271.42 | -0.35% | 228,610 |
| Mar 5, 2025 | 268.46 | 272.78 | 268.36 | 272.37 | 272.37 | 1.04% | 227,447 |
| Mar 4, 2025 | 271.75 | 272.36 | 269.23 | 269.56 | 269.56 | -0.82% | 265,465 |
| Mar 3, 2025 | 271.99 | 273.73 | 270.88 | 271.80 | 271.80 | -0.02% | 217,552 |
| Feb 28, 2025 | 268.85 | 272.10 | 267.35 | 271.85 | 271.85 | 1.18% | 184,378 |
| Feb 27, 2025 | 269.91 | 272.10 | 268.61 | 268.69 | 268.69 | -0.65% | 241,688 |
| Feb 26, 2025 | 271.28 | 272.34 | 269.56 | 270.45 | 270.45 | -0.58% | 203,319 |
| Feb 25, 2025 | 270.62 | 272.30 | 269.44 | 272.04 | 272.04 | 0.65% | 273,548 |
| Feb 24, 2025 | 269.05 | 271.73 | 268.29 | 270.28 | 270.28 | 0.56% | 240,476 |
| Feb 21, 2025 | 267.99 | 270.02 | 267.99 | 268.78 | 268.78 | -0.77% | 264,930 |
| Feb 20, 2025 | 269.16 | 270.87 | 269.16 | 270.87 | 270.87 | 0.46% | 196,413 |
| Feb 19, 2025 | 266.10 | 269.62 | 266.10 | 269.62 | 269.62 | 1.19% | 230,514 |
| Feb 18, 2025 | 265.50 | 267.11 | 265.50 | 266.44 | 266.44 | -0.09% | 237,267 |
| Feb 14, 2025 | 269.54 | 269.88 | 266.66 | 266.69 | 266.69 | -0.95% | 178,783 |
| Feb 13, 2025 | 268.51 | 269.70 | 266.92 | 269.25 | 269.25 | 0.49% | 132,405 |
| Feb 12, 2025 | 267.28 | 269.07 | 266.89 | 267.94 | 267.94 | -0.08% | 318,914 |
| Feb 11, 2025 | 268.29 | 268.79 | 267.33 | 268.16 | 268.16 | -0.30% | 161,607 |
| Feb 10, 2025 | 269.95 | 269.95 | 267.69 | 268.96 | 268.96 | -0.17% | 234,250 |
| Feb 7, 2025 | 271.50 | 272.50 | 269.36 | 269.41 | 269.41 | -0.71% | 221,035 |
| Feb 6, 2025 | 273.53 | 273.77 | 270.85 | 271.35 | 271.35 | -0.91% | 222,287 |
| Feb 5, 2025 | 271.48 | 274.19 | 271.48 | 273.83 | 273.83 | 1.10% | 215,167 |
| Feb 4, 2025 | 268.85 | 271.26 | 268.84 | 270.85 | 270.85 | -0.20% | 248,612 |
| Feb 3, 2025 | 268.68 | 272.73 | 268.36 | 271.38 | 271.38 | 0.23% | 374,981 |
| Jan 31, 2025 | 272.56 | 274.18 | 270.77 | 270.77 | 270.77 | -0.37% | 359,178 |
| Jan 30, 2025 | 269.97 | 272.79 | 269.97 | 271.78 | 271.78 | 1.05% | 214,618 |
| Jan 29, 2025 | 269.52 | 270.53 | 268.08 | 268.95 | 268.95 | -0.55% | 234,237 |
| Jan 28, 2025 | 271.94 | 272.50 | 270.27 | 270.43 | 270.43 | -0.50% | 348,806 |
| Jan 27, 2025 | 267.19 | 271.95 | 267.19 | 271.80 | 271.80 | 2.01% | 412,758 |
| Jan 24, 2025 | 265.10 | 267.12 | 264.99 | 266.44 | 266.44 | 0.17% | 521,570 |
| Jan 23, 2025 | 263.07 | 266.22 | 261.92 | 265.99 | 265.99 | 1.22% | 450,935 |
| Jan 22, 2025 | 261.93 | 263.68 | 260.96 | 262.79 | 262.79 | -0.16% | 305,304 |
| Jan 21, 2025 | 260.06 | 263.21 | 260.06 | 263.21 | 263.21 | 1.81% | 517,089 |
| Jan 17, 2025 | 259.94 | 260.55 | 258.53 | 258.53 | 258.53 | -0.63% | 240,972 |
| Jan 16, 2025 | 258.28 | 260.49 | 257.25 | 260.17 | 260.17 | 0.42% | 226,947 |
| Jan 15, 2025 | 259.15 | 260.34 | 257.64 | 259.08 | 259.08 | 0.48% | 495,293 |
| Jan 14, 2025 | 260.67 | 260.67 | 255.90 | 257.85 | 257.85 | -1.07% | 353,813 |
| Jan 13, 2025 | 257.67 | 261.21 | 257.43 | 260.65 | 260.65 | 1.23% | 401,599 |
| Jan 10, 2025 | 257.81 | 259.60 | 256.97 | 257.48 | 257.48 | -0.73% | 359,541 |
| Jan 8, 2025 | 258.33 | 259.75 | 256.24 | 259.37 | 259.37 | 0.48% | 232,560 |
| Jan 7, 2025 | 257.45 | 260.45 | 257.39 | 258.14 | 258.14 | 0.56% | 364,261 |
| Jan 6, 2025 | 256.61 | 258.79 | 256.09 | 256.69 | 256.69 | 0.04% | 264,183 |
| Jan 3, 2025 | 254.62 | 257.34 | 254.34 | 256.58 | 256.58 | 0.99% | 293,151 |
| Jan 2, 2025 | 254.98 | 256.04 | 253.19 | 254.06 | 254.06 | 0.15% | 406,859 |
| Dec 31, 2024 | 253.69 | 254.90 | 252.34 | 253.69 | 253.69 | 0.20% | 419,277 |
| Dec 30, 2024 | 254.80 | 254.80 | 252.14 | 253.18 | 253.18 | -1.25% | 413,362 |
| Dec 27, 2024 | 256.41 | 258.13 | 255.14 | 256.38 | 256.38 | -0.58% | 318,644 |