Vanguard Health Care Fund (VGHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.15
+0.39 (0.51%)
Sep 22, 2025, 4:00 PM EDT
VGHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | - | 0.51% |
| Sep 19, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.62% |
| Sep 18, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 0.55% |
| Sep 17, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.24% |
| Sep 16, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.13% |
| Sep 15, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.97% |
| Sep 12, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -1.17% |
| Sep 11, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.36% |
| Sep 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.14% |
| Sep 9, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.56% |
| Sep 8, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.27% |
| Sep 5, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.66% |
| Sep 4, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.33% |
| Sep 3, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.30% |
| Sep 2, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.96% |
| Aug 29, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.16% |
| Aug 28, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.15% |
| Aug 27, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.05% |
| Aug 26, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.96% |
| Aug 25, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -1.46% |
| Aug 22, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.83% |
| Aug 21, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.13% |
| Aug 20, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0.43% |
| Aug 19, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.54% |
| Aug 18, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| Aug 15, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 1.41% |
| Aug 14, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.51% |
| Aug 13, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.98% |
| Aug 12, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.13% |
| Aug 11, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.08% |
| Aug 8, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.24% |
| Aug 7, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.29% |
| Aug 6, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -1.33% |
| Aug 5, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.70% |
| Aug 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 1.25% |
| Aug 1, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.80% |
| Jul 31, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -2.02% |
| Jul 30, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.03% |
| Jul 29, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.94% |
| Jul 28, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.90% |
| Jul 25, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.45% |
| Jul 24, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -0.26% |
| Jul 23, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 2.45% |
| Jul 22, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.43% |
| Jul 21, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.46% |
| Jul 18, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.85% |
| Jul 17, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.95% |
| Jul 16, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.04% |
| Jul 15, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.01% |
| Jul 14, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.33% |