Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
257.50
+0.47 (0.18%)
Dec 26, 2024, 1:49 PM EST - Market open

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024255.86257.06254.90257.03257.030.33%261,295
Dec 23, 2024254.30256.47253.04256.19256.190.91%479,498
Dec 20, 2024252.52256.22251.94253.89253.891.23%457,065
Dec 19, 2024252.29253.41250.07250.81250.81-0.69%1,137,097
Dec 18, 2024256.87258.08252.36252.56252.56-2.08%326,015
Dec 17, 2024256.99259.68256.87257.92256.99-0.10%533,392
Dec 16, 2024260.36261.85257.97258.19257.25-0.86%445,491
Dec 13, 2024260.46261.14259.14260.43259.49-0.11%346,935
Dec 12, 2024263.02263.83260.67260.71259.77-0.98%310,510
Dec 11, 2024265.91265.95263.17263.30262.35-1.15%233,729
Dec 10, 2024268.22268.22265.74266.36265.40-0.40%186,086
Dec 9, 2024267.26268.33266.68267.43266.460.18%158,619
Dec 6, 2024268.50268.74266.70266.95265.98-0.34%172,455
Dec 5, 2024270.24270.24267.44267.86266.89-1.15%214,814
Dec 4, 2024271.30272.40270.20270.98270.000.12%146,084
Dec 3, 2024271.60271.97270.65270.65269.67-0.37%247,754
Dec 2, 2024272.16272.16270.41271.65270.67-0.22%252,926
Nov 29, 2024271.60272.79271.33272.24271.250.32%76,419
Nov 27, 2024270.30272.60270.30271.38270.400.54%177,439
Nov 26, 2024269.17270.14267.22269.92268.940.54%179,311
Nov 25, 2024267.28269.33267.28268.46267.490.99%250,418
Nov 22, 2024266.03266.98265.54265.83264.870.17%258,563
Nov 21, 2024263.16265.78261.93265.37264.410.90%256,734
Nov 20, 2024260.78263.30260.10263.01262.061.06%309,178
Nov 19, 2024258.57260.68257.82260.25259.31-0.20%455,086
Nov 18, 2024260.18261.15259.83260.78259.84-311,167
Nov 15, 2024265.14265.29260.63260.77259.83-2.18%694,702
Nov 14, 2024270.79270.87266.39266.57265.60-1.74%306,763
Nov 13, 2024272.35273.18271.04271.29270.31-0.32%155,228
Nov 12, 2024275.46276.24272.13272.15271.16-1.45%477,255
Nov 11, 2024277.22278.33275.86276.16275.16-0.47%159,451
Nov 8, 2024275.80278.61275.57277.47276.460.77%137,966
Nov 7, 2024274.87275.77273.95275.36274.360.66%152,164
Nov 6, 2024277.45277.45271.93273.56272.570.35%413,471
Nov 5, 2024269.60272.60268.88272.60271.610.85%111,887
Nov 4, 2024271.01272.19269.86270.31269.33-0.52%118,967
Nov 1, 2024271.28272.79270.90271.72270.740.76%182,303
Oct 31, 2024270.82271.60269.68269.68268.70-0.99%113,168
Oct 30, 2024269.11272.65268.34272.37271.38-0.16%227,763
Oct 29, 2024273.17274.20272.80272.80271.81-0.21%102,162
Oct 28, 2024273.43274.61273.21273.37272.380.27%80,351
Oct 25, 2024275.04275.07272.37272.64271.65-0.51%133,755
Oct 24, 2024275.92276.95274.05274.05273.06-0.61%108,930
Oct 23, 2024276.56276.92274.38275.72274.72-0.62%137,886
Oct 22, 2024276.43277.80276.25277.45276.44-0.17%84,402
Oct 21, 2024280.48280.99277.63277.92276.91-1.21%106,751
Oct 18, 2024279.95281.89279.33281.33280.310.51%78,711
Oct 17, 2024280.76280.98279.64279.90278.89-0.59%134,816
Oct 16, 2024280.37282.04279.59281.56280.540.39%167,481
Oct 15, 2024280.08282.83280.00280.48279.46-1.00%161,987
Oct 14, 2024282.02283.73281.14283.30282.270.55%106,974
Oct 11, 2024279.97281.88279.86281.76280.740.89%151,141
Oct 10, 2024280.21280.21278.47279.27278.26-0.34%239,014
Oct 9, 2024278.17280.39277.37280.21279.190.86%174,623
Oct 8, 2024276.99278.10276.95277.83276.820.53%114,033
Oct 7, 2024277.89278.32275.75276.36275.36-0.52%93,116
Oct 4, 2024277.85278.36276.40277.81276.800.17%122,687
Oct 3, 2024279.27279.27277.00277.34276.34-0.98%135,032
Oct 2, 2024280.12280.74277.89280.09279.08-0.10%149,090
Oct 1, 2024282.54282.54279.18280.36279.34-0.65%245,281
Sep 30, 2024280.30282.25279.68282.20281.180.68%149,268
Sep 27, 2024281.00282.42280.29280.29279.27-0.48%154,046
Sep 26, 2024280.76281.81280.38281.65279.470.38%110,360
Sep 25, 2024284.16284.29280.46280.59278.41-0.99%230,800
Sep 24, 2024283.98283.98282.51283.40281.20-0.25%106,553
Sep 23, 2024285.66285.85283.68284.10281.90-0.34%225,163
Sep 20, 2024285.70286.25284.55285.07282.86-0.48%115,625
Sep 19, 2024287.69287.69285.74286.45284.230.57%124,947
Sep 18, 2024285.32287.74283.87284.83282.62-0.19%169,623
Sep 17, 2024287.86287.86284.26285.36283.15-0.87%80,158
Sep 16, 2024287.58288.68287.00287.86285.630.60%101,003
Sep 13, 2024285.42286.95285.36286.14283.920.31%93,097
Sep 12, 2024284.24285.34281.43285.26283.050.51%181,279
Sep 11, 2024283.60284.29279.73283.82281.62-0.24%187,951
Sep 10, 2024283.69284.64282.50284.50282.290.41%116,727
Sep 9, 2024282.06284.43281.47283.34281.140.69%107,723
Sep 6, 2024283.71284.92280.73281.39279.21-0.51%242,873
Sep 5, 2024286.43286.43281.74282.84280.65-1.27%99,402
Sep 4, 2024286.60287.56285.16286.49284.27-0.16%90,888
Sep 3, 2024287.62289.14286.08286.95284.73-0.40%208,457
Aug 30, 2024286.70288.26285.07288.10285.870.57%130,779
Aug 29, 2024286.67287.79285.21286.47284.250.37%92,336
Aug 28, 2024285.10286.74284.24285.41283.20-0.03%74,955
Aug 27, 2024285.15285.89284.28285.50283.290.19%84,845
Aug 26, 2024285.78286.33284.81284.96282.75-0.15%109,908
Aug 23, 2024284.26285.43283.85285.40283.190.64%73,087
Aug 22, 2024284.68285.00282.34283.58281.38-0.13%199,725
Aug 21, 2024283.78284.33282.62283.94281.740.37%83,859
Aug 20, 2024282.75284.32282.38282.89280.700.26%311,448
Aug 19, 2024280.00282.17279.95282.15279.960.79%97,541
Aug 16, 2024279.52280.40278.76279.94277.770.06%78,137
Aug 15, 2024279.00279.81277.91279.78277.610.85%144,883
Aug 14, 2024276.85277.84276.33277.41275.260.22%106,371
Aug 13, 2024274.54277.21274.40276.79274.641.20%97,927
Aug 12, 2024275.24275.24272.84273.51271.39-0.35%89,507
Aug 9, 2024273.77275.27273.38274.47272.340.45%109,424
Aug 8, 2024271.32273.49270.34273.24271.122.23%117,529
Aug 7, 2024270.63271.39266.46267.29265.22-1.05%146,060
Aug 6, 2024270.09273.50269.00270.13268.040.44%205,762
Aug 5, 2024270.02271.42267.28268.95266.86-2.52%361,683