Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
316.22
-0.46 (-0.15%)
Aug 13, 2026, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2026318.64319.00315.42316.22316.22-0.15%203,549
Aug 12, 2026313.81317.43312.00316.68316.680.31%128,891
Aug 11, 2026316.10318.85315.27315.71315.71-0.32%171,570
Aug 10, 2026312.00316.85311.45316.72316.721.47%206,374
Aug 7, 2026309.28312.22307.09312.12312.121.00%116,644
Aug 6, 2026311.66313.49306.59309.02309.020.16%124,658
Aug 5, 2026307.38310.41305.86308.54308.541.16%222,180
Aug 4, 2026304.57305.30302.50304.99304.990.15%228,315
Aug 3, 2026305.91308.04303.06304.52304.52-0.10%294,587
Jul 31, 2026305.38306.08301.51304.81304.81-0.76%233,420
Jul 30, 2026306.44307.43303.91307.15307.15-1.34%337,995
Jul 29, 2026312.67314.42310.56311.32311.32-0.61%204,195
Jul 28, 2026310.33314.90310.33313.23313.232.14%203,107
Jul 27, 2026306.30308.82304.82306.67306.670.52%184,383
Jul 24, 2026305.07306.50303.83305.07305.070.58%183,423
Jul 23, 2026300.21303.68299.71303.31303.311.17%130,184
Jul 22, 2026302.71302.96299.15299.80299.80-0.70%283,168
Jul 21, 2026297.08301.92296.39301.92301.920.81%229,842
Jul 20, 2026303.12303.84299.41299.49299.49-1.24%185,869
Jul 17, 2026303.19307.60302.76303.25303.25-0.30%208,151
Jul 16, 2026301.97306.10301.55304.15304.151.72%313,969
Jul 15, 2026297.12300.48296.91299.01299.010.14%282,825
Jul 14, 2026301.56301.56297.45298.59298.59-1.65%249,629
Jul 13, 2026303.51305.14302.00303.59303.590.04%164,179
Jul 10, 2026307.22307.40302.26303.46303.46-1.00%422,305
Jul 9, 2026306.00308.84305.15306.54306.540.04%256,350
Jul 8, 2026308.44308.80306.09306.41306.41-1.25%211,715
Jul 7, 2026310.29311.67309.33310.29310.291.47%248,385
Jul 6, 2026307.38307.92302.45305.80305.80-0.85%241,392
Jul 2, 2026302.40308.50302.24308.41308.412.52%509,054
Jul 1, 2026300.62301.56298.93300.84300.840.61%347,694
Jun 30, 2026302.84302.98297.78299.01299.01-1.13%220,532
Jun 29, 2026302.02302.73300.64302.43302.430.33%247,841
Jun 26, 2026294.05301.77294.00301.43301.432.87%782,491
Jun 25, 2026290.00296.15289.55293.03293.031.49%493,774
Jun 24, 2026287.22290.60287.22288.73288.731.06%323,410
Jun 23, 2026285.13287.07284.61286.69285.701.30%207,522
Jun 22, 2026281.59283.86281.01283.02282.050.93%225,393
Jun 18, 2026283.19283.21279.08280.41279.44-0.56%253,166
Jun 17, 2026284.26285.59280.73281.99281.02-1.13%321,252
Jun 16, 2026286.05286.72283.33285.22284.24-0.14%163,030
Jun 15, 2026286.95286.95283.40285.62284.64-0.29%227,007
Jun 12, 2026288.30288.45285.75286.46285.47-0.12%164,892
Jun 11, 2026285.00288.70284.17286.80285.810.94%211,955
Jun 10, 2026287.78288.33284.08284.14283.16-1.13%251,095
Jun 9, 2026285.09288.05284.77287.39286.401.44%350,071
Jun 8, 2026284.31286.50282.95283.32282.34-0.29%399,695
Jun 5, 2026285.19287.34283.98284.13283.150.26%408,937
Jun 4, 2026279.78284.60279.78283.38282.402.95%257,845
Jun 3, 2026272.44276.06272.30275.27274.320.84%202,483