Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
302.43
+1.00 (0.33%)
Jun 29, 2026, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 2026274.36274.81271.41272.98272.04-1.21%265,934
Jun 1, 2026277.82278.21275.28276.33275.38-1.17%254,880
May 29, 2026281.68281.85279.13279.61278.65-0.77%250,043
May 28, 2026278.49282.31278.03281.77280.801.40%224,190
May 27, 2026277.25280.38277.00277.88276.920.21%221,659
May 26, 2026279.51280.22276.96277.31276.36-0.70%316,027
May 22, 2026278.00280.30277.99279.27278.310.99%239,269
May 21, 2026274.24276.95272.24276.54275.590.64%106,179
May 20, 2026274.55275.85273.10274.77273.820.27%122,983
May 19, 2026271.35275.29269.75274.04273.100.97%193,081
May 18, 2026270.01272.05269.27271.42270.490.30%131,062
May 15, 2026274.00274.75270.39270.62269.69-1.27%133,624
May 14, 2026274.73275.49272.99274.10273.16-0.11%166,388
May 13, 2026271.99274.82271.42274.41273.470.54%210,977
May 12, 2026268.74274.02268.16272.93271.991.86%342,519
May 11, 2026269.19271.80267.33267.95267.03-0.38%261,050
May 8, 2026271.14271.83268.39268.98268.05-0.78%211,402
May 7, 2026272.37273.70270.17271.09270.16-0.74%172,014
May 6, 2026272.61274.08271.90273.10272.160.34%160,041
May 5, 2026272.04272.81270.87272.17271.230.31%164,129
May 4, 2026270.27272.00269.82271.34270.410.01%152,322
May 1, 2026273.39273.71271.30271.31270.38-0.42%396,326
Apr 30, 2026268.35272.92268.34272.46271.522.12%174,383
Apr 29, 2026266.59267.63265.44266.80265.88-0.75%157,383
Apr 28, 2026270.55271.06268.04268.82267.890.01%164,807
Apr 27, 2026269.06271.87268.70268.78267.85-0.41%242,427
Apr 24, 2026271.59271.92268.71269.89268.96-1.14%283,173
Apr 23, 2026273.70274.58270.90273.01272.07-0.39%259,219
Apr 22, 2026274.50276.27273.43274.07273.130.27%182,960
Apr 21, 2026277.69277.69273.25273.33272.39-1.07%186,268
Apr 20, 2026277.84278.26275.79276.28275.33-0.78%129,619
Apr 17, 2026275.77279.09275.77278.45277.491.52%142,887