Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
305.07
+1.76 (0.58%)
Jul 24, 2026, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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