Vanguard Health Care Fund Admiral Shares (VGHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.87
-0.14 (-0.19%)
Jun 6, 2025, 8:09 AM EDT
VGHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | - | -0.19% |
| Jun 4, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.52% |
| Jun 3, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.33% |
| Jun 2, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.66% |
| May 30, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 0.85% |
| May 29, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.03% |
| May 28, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.74% |
| May 27, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.97% |
| May 23, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.18% |
| May 22, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.39% |
| May 21, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.90% |
| May 20, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.69% |
| May 19, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.26% |
| May 16, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.92% |
| May 15, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.35% |
| May 14, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -1.99% |
| May 13, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -2.69% |
| May 12, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 2.03% |
| May 9, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.02% |
| May 8, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.61% |
| May 7, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.21% |
| May 6, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -3.31% |
| May 5, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.15% |
| May 2, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 1.91% |
| May 1, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -2.38% |
| Apr 30, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.06% |
| Apr 29, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.89% |
| Apr 28, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.39% |
| Apr 25, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.59% |
| Apr 24, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 1.74% |
| Apr 23, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.80% |
| Apr 22, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.70% |
| Apr 21, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.47% |
| Apr 17, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.17% |
| Apr 16, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -1.02% |
| Apr 15, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.44% |
| Apr 14, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 1.58% |
| Apr 11, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 1.95% |
| Apr 10, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -2.66% |
| Apr 9, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 3.87% |
| Apr 8, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.91% |
| Apr 7, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -1.07% |
| Apr 4, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -5.40% |
| Apr 3, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.48% |
| Apr 2, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.49% |
| Apr 1, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.38% |
| Mar 31, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.55% |
| Mar 28, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -2.19% |
| Mar 27, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 75.12 | 0.06% |
| Mar 26, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 75.07 | -0.98% |