Skip to main content
logo
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
324.47
+2.88 (0.90%)
Sep 2, 2026, 4:00 PM EDT - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026322.96327.03322.86324.47324.470.90%234,083
Sep 1, 2026323.08324.79320.54321.59321.590.51%178,385
Aug 31, 2026319.30320.67317.21319.96319.96-0.31%205,637
Aug 28, 2026322.84322.84320.29320.96320.96-0.61%180,455
Aug 27, 2026323.89325.47322.74322.93322.93-1.02%176,848
Aug 26, 2026327.22328.09325.83326.27326.27-0.83%279,352
Aug 25, 2026327.40329.85326.64329.01329.010.46%186,875
Aug 24, 2026327.67327.86325.10327.49327.49-0.06%232,454
Aug 21, 2026323.08329.18322.69327.70327.701.24%297,299
Aug 20, 2026326.81328.51323.52323.69323.69-1.76%264,744
Aug 19, 2026323.52330.75323.52329.48329.483.34%275,741
Aug 18, 2026316.48319.97316.34318.84318.841.43%214,584
Aug 17, 2026312.98315.61312.00314.34314.34-0.11%150,934
Aug 14, 2026315.04315.23312.66314.70314.70-0.48%146,048
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