Vanguard Health Care Fund Admiral Shares (VGHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.23
+0.94 (1.17%)
At close: Apr 1, 2026
VGHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | - | 1.17% |
| Mar 31, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 3.05% |
| Mar 30, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -3.60% |
| Mar 27, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 77.59 | -1.37% |
| Mar 26, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 78.67 | -0.70% |
| Mar 25, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 79.22 | 1.55% |
| Mar 24, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 78.01 | -0.07% |
| Mar 23, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 78.07 | 0.35% |
| Mar 20, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 77.80 | -1.24% |
| Mar 19, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 78.78 | -0.16% |
| Mar 18, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 78.91 | -1.65% |
| Mar 17, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | 80.23 | -0.32% |
| Mar 16, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 80.49 | 1.00% |
| Mar 13, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 79.69 | -0.61% |
| Mar 12, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 80.18 | -1.95% |
| Mar 11, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 81.78 | -0.53% |
| Mar 10, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 82.21 | -0.38% |
| Mar 9, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 82.53 | 1.52% |
| Mar 6, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 81.29 | -0.77% |
| Mar 5, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 81.92 | -1.93% |
| Mar 4, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 83.53 | 0.54% |
| Mar 3, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 83.08 | -1.41% |
| Mar 2, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 84.27 | -1.37% |
| Feb 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 85.44 | 1.36% |
| Feb 26, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 84.30 | -0.54% |
| Feb 25, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 84.76 | 0.08% |
| Feb 24, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 84.69 | -0.35% |
| Feb 23, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 84.99 | 0.67% |
| Feb 20, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 84.43 | -0.26% |
| Feb 19, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 84.65 | -0.14% |
| Feb 18, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 84.76 | 0.32% |
| Feb 17, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | 84.49 | 0.40% |
| Feb 13, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 84.16 | 1.00% |
| Feb 12, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 83.32 | -0.58% |
| Feb 11, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 83.81 | 0.75% |
| Feb 10, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 83.19 | -0.29% |
| Feb 9, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 83.43 | -0.52% |
| Feb 6, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 83.86 | 1.83% |
| Feb 5, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 82.35 | -1.29% |
| Feb 4, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 83.43 | 0.52% |
| Feb 3, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 83.00 | -0.77% |
| Feb 2, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 83.64 | 0.96% |
| Jan 30, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 82.84 | 0.21% |
| Jan 29, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 82.67 | -0.01% |
| Jan 28, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 82.68 | -1.30% |
| Jan 27, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 83.76 | -1.13% |
| Jan 26, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 84.72 | 0.38% |
| Jan 23, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 84.41 | -0.40% |
| Jan 22, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 84.74 | 0.28% |
| Jan 21, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 84.50 | 1.56% |