Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
270.62
-3.48 (-1.27%)
At close: May 15, 2026, 4:00 PM EDT
265.20
-5.42 (-2.00%)
Pre-market: May 18, 2026, 5:36 AM EDT

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026274.00274.75270.39270.62270.62-1.27%133,624
May 14, 2026274.73275.49272.99274.10274.10-0.11%166,388
May 13, 2026271.99274.82271.42274.41274.410.54%210,977
May 12, 2026268.74274.02268.16272.93272.931.86%342,519
May 11, 2026269.19271.80267.33267.95267.95-0.38%261,050
May 8, 2026271.14271.83268.39268.98268.98-0.78%211,402
May 7, 2026272.37273.70270.17271.09271.09-0.74%172,014
May 6, 2026272.61274.08271.90273.10273.100.34%160,041
May 5, 2026272.04272.81270.87272.17272.170.31%164,129
May 4, 2026270.27272.00269.82271.34271.340.01%152,322
May 1, 2026273.39273.71271.30271.31271.31-0.42%396,326
Apr 30, 2026268.35272.92268.34272.46272.462.12%174,383
Apr 29, 2026266.59267.63265.44266.80266.80-0.75%157,383
Apr 28, 2026270.55271.06268.04268.82268.820.01%164,807
Apr 27, 2026269.06271.87268.70268.78268.78-0.41%242,427
Apr 24, 2026271.59271.92268.71269.89269.89-1.14%283,173
Apr 23, 2026273.70274.58270.90273.01273.01-0.39%259,219
Apr 22, 2026274.50276.27273.43274.07274.070.27%182,960
Apr 21, 2026277.69277.69273.25273.33273.33-1.07%186,268
Apr 20, 2026277.84278.26275.79276.28276.28-0.78%129,619
Apr 17, 2026275.77279.09275.77278.45278.451.52%142,887
Apr 16, 2026275.61277.12273.71274.29274.29-0.77%139,110
Apr 15, 2026278.21278.91274.87276.41276.41-0.54%109,850
Apr 14, 2026275.37279.23275.08277.90277.900.73%130,054
Apr 13, 2026273.32275.91272.49275.89275.890.77%306,193
Apr 10, 2026278.55278.55273.35273.78273.78-1.39%89,647
Apr 9, 2026276.85279.17275.90277.65277.65-0.20%117,562
Apr 8, 2026276.59278.23275.13278.20278.201.97%134,376
Apr 7, 2026273.01273.26269.59272.82272.820.26%173,013
Apr 6, 2026272.40273.72271.29272.11272.11-0.35%276,754
Apr 2, 2026272.22275.71271.65273.07273.07-0.52%109,216
Apr 1, 2026274.10276.37273.36274.50274.500.80%353,018
Mar 31, 2026268.28272.68268.28272.33272.332.24%120,336
Mar 30, 2026267.12267.80265.62266.36266.360.38%124,942
Mar 27, 2026270.08270.42264.97265.36265.36-1.87%180,160
Mar 26, 2026270.01272.66269.78270.42270.42-0.41%266,261
Mar 25, 2026270.31272.09269.79271.52271.521.22%138,213
Mar 24, 2026267.05269.17265.73268.25268.25-0.45%240,178
Mar 23, 2026272.35272.71269.21269.45268.460.16%226,164
Mar 20, 2026271.50272.25267.94269.03268.04-1.06%232,148
Mar 19, 2026272.12274.00271.08271.90270.90-0.25%168,437
Mar 18, 2026275.81275.81272.39272.57271.56-1.65%276,984
Mar 17, 2026279.81280.73276.98277.13276.11-0.66%179,631
Mar 16, 2026278.08280.34278.00278.96277.930.83%210,985
Mar 13, 2026278.70281.00276.31276.67275.65-0.19%174,533
Mar 12, 2026281.13281.60277.00277.21276.19-1.96%288,002
Mar 11, 2026283.07283.44281.23282.75281.71-0.26%154,072
Mar 10, 2026285.58286.05282.94283.48282.43-0.64%146,918
Mar 9, 2026280.45285.83279.39285.32284.271.12%158,348
Mar 6, 2026282.34282.63279.19282.15281.11-0.85%270,983