Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
320.20
+2.21 (0.69%)
Sep 22, 2026, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026318.23321.42316.38320.20320.200.69%143,912
Sep 21, 2026315.61318.93314.67317.99317.990.68%272,043
Sep 18, 2026316.13317.30315.01315.85315.85-0.37%234,136
Sep 17, 2026316.53317.58315.55317.03317.030.75%199,471
Sep 16, 2026314.89316.74313.85314.66314.660.03%171,157
Sep 15, 2026314.94315.20312.03314.56314.56-0.15%216,088
Sep 14, 2026314.78316.52313.50315.02315.021.38%169,017
Sep 11, 2026313.23314.07310.30310.74310.74-0.17%160,520
Sep 10, 2026312.91313.91311.05311.27311.27-0.65%172,858
Sep 9, 2026314.92314.92312.93313.30313.30-0.42%194,261
Sep 8, 2026316.63317.02313.99314.61314.61-2.19%204,345
Sep 4, 2026321.98323.47321.20321.66321.66-0.97%185,469
Sep 3, 2026326.02326.52321.44324.80324.800.10%197,529
Sep 2, 2026322.96327.03322.86324.47324.470.90%234,691
Sep 1, 2026323.08324.79320.54321.59321.590.51%178,435
Aug 31, 2026319.30320.67317.21319.96319.96-0.31%205,696
Aug 28, 2026322.84322.84320.29320.96320.96-0.61%180,571
Aug 27, 2026323.89325.47322.74322.93322.93-1.02%177,114
Aug 26, 2026327.22328.09325.83326.27326.27-0.83%279,911
Aug 25, 2026327.40329.85326.64329.01329.010.46%187,060
Aug 24, 2026327.67327.86325.10327.49327.49-0.06%232,880
Aug 21, 2026323.08329.18322.69327.70327.701.24%297,663
Aug 20, 2026326.81328.51323.52323.69323.69-1.76%265,653
Aug 19, 2026323.52330.75323.52329.48329.483.34%276,091
Aug 18, 2026316.48319.97316.34318.84318.841.43%214,872
Aug 17, 2026312.98315.61312.00314.34314.34-0.11%151,072
Aug 14, 2026315.04315.23312.66314.70314.70-0.48%146,360
Aug 13, 2026318.64319.00315.42316.22316.22-0.15%203,630
Aug 12, 2026313.81317.43312.00316.68316.680.31%129,100
Aug 11, 2026316.10318.85315.27315.71315.71-0.32%171,920
Aug 10, 2026312.00316.85311.45316.72316.721.47%206,741
Aug 7, 2026309.28312.22307.09312.12312.121.00%116,923
Aug 6, 2026311.66313.49306.59309.02309.020.16%124,835
Aug 5, 2026307.38310.41305.86308.54308.541.16%222,543
Aug 4, 2026304.57305.30302.50304.99304.990.15%228,649
Aug 3, 2026305.91308.04303.06304.52304.52-0.10%294,676
Jul 31, 2026305.38306.08301.51304.81304.81-0.76%234,826
Jul 30, 2026306.44307.43303.91307.15307.15-1.34%338,352
Jul 29, 2026312.67314.42310.56311.32311.32-0.61%204,415
Jul 28, 2026310.33314.90310.33313.23313.232.14%203,323
Jul 27, 2026306.30308.82304.82306.67306.670.52%184,758
Jul 24, 2026305.07306.50303.83305.07305.070.58%183,486
Jul 23, 2026300.21303.68299.71303.31303.311.17%130,341
Jul 22, 2026302.71302.96299.15299.80299.80-0.70%283,260
Jul 21, 2026297.08301.92296.39301.92301.920.81%230,781
Jul 20, 2026303.12303.84299.41299.49299.49-1.24%186,034
Jul 17, 2026303.19307.60302.76303.25303.25-0.30%208,284
Jul 16, 2026301.97306.10301.55304.15304.151.72%317,435
Jul 15, 2026297.12300.48296.91299.01299.010.14%282,860
Jul 14, 2026301.56301.56297.45298.59298.59-1.65%250,004