Skip to main content
Vanguard Health Care Fund Admiral Shares (VGHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.73
-0.34 (-0.42%)
Feb 21, 2025, 8:02 PM EST

VGHAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202579.7379.7379.7379.7379.73-0.42%
Feb 20, 202580.0780.0780.0780.0780.070.29%
Feb 19, 202579.8479.8479.8479.8479.840.83%
Feb 18, 202579.1879.1879.1879.1879.180.30%
Feb 14, 202578.9478.9478.9478.9478.94-1.11%
Feb 13, 202579.8379.8379.8379.8379.830.50%
Feb 12, 202579.4379.4379.4379.4379.43-0.19%
Feb 11, 202579.5879.5879.5879.5879.58-0.62%
Feb 10, 202580.0880.0880.0880.0880.08-0.32%
Feb 7, 202580.3480.3480.3480.3480.34-0.72%
Feb 6, 202580.9280.9280.9280.9280.92-0.70%
Feb 5, 202581.4981.4981.4981.4981.491.25%
Feb 4, 202580.4880.4880.4880.4880.48-0.32%
Feb 3, 202580.7480.7480.7480.7480.74-0.33%
Jan 31, 202581.0181.0181.0181.0181.01-0.84%
Jan 30, 202581.7081.7081.7081.7081.701.33%
Jan 29, 202580.6380.6380.6380.6380.63-0.59%
Jan 28, 202581.1181.1181.1181.1181.11-0.28%
Jan 27, 202581.3481.3481.3481.3481.341.50%
Jan 24, 202580.1480.1480.1480.1480.140.56%
Jan 23, 202579.6979.6979.6979.6979.691.28%
Jan 22, 202578.6878.6878.6878.6878.680.08%
Jan 21, 202578.6278.6278.6278.6278.622.14%
Jan 17, 202576.9776.9776.9776.9776.97-0.88%
Jan 16, 202577.6577.6577.6577.6577.65-0.15%
Jan 15, 202577.7777.7777.7777.7777.770.71%
Jan 14, 202577.2277.2277.2277.2277.22-1.51%
Jan 13, 202578.4078.4078.4078.4078.400.69%
Jan 10, 202577.8677.8677.8677.8677.86-0.85%
Jan 8, 202578.5378.5378.5378.5378.530.49%
Jan 7, 202578.1578.1578.1578.1578.150.50%
Jan 6, 202577.7677.7677.7677.7677.760.04%
Jan 3, 202577.7377.7377.7377.7377.730.91%
Jan 2, 202577.0377.0377.0377.0377.030.18%
Dec 31, 202476.8976.8976.8976.8976.890.17%
Dec 30, 202476.7676.7676.7676.7676.76-1.13%
Dec 27, 202477.6477.6477.6477.6477.64-0.38%
Dec 26, 202477.9477.9477.9477.9477.940.23%
Dec 24, 202477.7677.7677.7677.7677.760.12%
Dec 23, 202477.6777.6777.6777.6777.67-7.65%
Dec 20, 202484.1084.1084.1084.1084.10-0.28%
Dec 19, 202484.3484.3484.3484.3471.61-0.76%
Dec 18, 202484.9984.9984.9984.9972.16-1.93%
Dec 17, 202486.6686.6686.6686.6673.58-0.08%
Dec 16, 202486.7386.7386.7386.7373.64-0.32%
Dec 13, 202487.0187.0187.0187.0173.88-0.33%
Dec 12, 202487.3087.3087.3087.3074.12-1.21%
Dec 11, 202488.3788.3788.3788.3775.03-0.61%
Dec 10, 202488.9188.9188.9188.9175.49-0.81%
Dec 9, 202489.6489.6489.6489.6476.110.16%
Dec 6, 202489.5089.5089.5089.5075.99-0.17%
Dec 5, 202489.6589.6589.6589.6576.12-1.11%
Dec 4, 202490.6690.6690.6690.6676.970.23%
Dec 3, 202490.4590.4590.4590.4576.80-0.03%
Dec 2, 202490.4890.4890.4890.4876.820.08%
Nov 29, 202490.4190.4190.4190.4176.760.44%
Nov 27, 202490.0190.0190.0190.0176.420.83%
Nov 26, 202489.2789.2789.2789.2775.790.50%
Nov 25, 202488.8388.8388.8388.8375.421.31%
Nov 22, 202487.6887.6887.6887.6874.440.49%
Nov 21, 202487.2587.2587.2587.2574.080.41%
Nov 20, 202486.8986.8986.8986.8973.771.14%
Nov 19, 202485.9185.9185.9185.9172.940.12%
Nov 18, 202485.8185.8185.8185.8172.86-0.51%
Nov 15, 202486.2586.2586.2586.2573.23-2.83%
Nov 14, 202488.7688.7688.7688.7675.36-1.51%
Nov 13, 202490.1290.1290.1290.1276.52-0.60%
Nov 12, 202490.6690.6690.6690.6676.97-1.57%
Nov 11, 202492.1192.1192.1192.1178.210.03%
Nov 8, 202492.0892.0892.0892.0878.180.60%
Nov 7, 202491.5391.5391.5391.5377.710.63%
Nov 6, 202490.9690.9690.9690.9677.23-0.43%
Nov 5, 202491.3591.3591.3591.3577.560.33%
Nov 4, 202491.0591.0591.0591.0577.31-0.40%
Nov 1, 202491.4291.4291.4291.4277.620.52%
Oct 31, 202490.9590.9590.9590.9577.22-1.21%
Oct 30, 202492.0692.0692.0692.0678.16-0.78%
Oct 29, 202492.7892.7892.7892.7878.77-0.32%
Oct 28, 202493.0893.0893.0893.0879.030.37%
Oct 25, 202492.7492.7492.7492.7478.74-0.32%
Oct 24, 202493.0493.0493.0493.0479.00-0.44%
Oct 23, 202493.4593.4593.4593.4579.34-0.73%
Oct 22, 202494.1494.1494.1494.1479.93-0.45%
Oct 21, 202494.5794.5794.5794.5780.29-1.11%
Oct 18, 202495.6395.6395.6395.6381.190.45%
Oct 17, 202495.2095.2095.2095.2080.83-0.50%
Oct 16, 202495.6895.6895.6895.6881.240.49%
Oct 15, 202495.2195.2195.2195.2180.84-1.29%
Oct 14, 202496.4596.4596.4596.4581.890.52%
Oct 11, 202495.9595.9595.9595.9581.471.01%
Oct 10, 202494.9994.9994.9994.9980.65-0.06%
Oct 9, 202495.0595.0595.0595.0580.700.75%
Oct 8, 202494.3494.3494.3494.3480.100.49%
Oct 7, 202493.8893.8893.8893.8879.71-0.57%
Oct 4, 202494.4294.4294.4294.4280.170.11%
Oct 3, 202494.3294.3294.3294.3280.08-1.01%
Oct 2, 202495.2895.2895.2895.2880.90-0.38%
Oct 1, 202495.6495.6495.6495.6481.20-0.58%
Sep 30, 202496.2096.2096.2096.2081.680.17%
Sep 27, 202496.0496.0496.0496.0481.54-0.41%