Skip to main content
Vanguard Health Care Fund Investor Shares (VGHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
189.10
-0.80 (-0.42%)
Feb 21, 2025, 8:02 PM EST

VGHCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025189.90189.90189.90189.90189.900.28%
Feb 19, 2025189.37189.37189.37189.37189.370.84%
Feb 18, 2025187.80187.80187.80187.80187.800.30%
Feb 14, 2025187.23187.23187.23187.23187.23-1.11%
Feb 13, 2025189.33189.33189.33189.33189.330.50%
Feb 12, 2025188.38188.38188.38188.38188.38-0.19%
Feb 11, 2025188.74188.74188.74188.74188.74-0.63%
Feb 10, 2025189.93189.93189.93189.93189.93-0.33%
Feb 7, 2025190.55190.55190.55190.55190.55-0.71%
Feb 6, 2025191.92191.92191.92191.92191.92-0.70%
Feb 5, 2025193.27193.27193.27193.27193.271.25%
Feb 4, 2025190.88190.88190.88190.88190.88-0.32%
Feb 3, 2025191.49191.49191.49191.49191.49-0.34%
Jan 31, 2025192.14192.14192.14192.14192.14-0.85%
Jan 30, 2025193.78193.78193.78193.78193.781.32%
Jan 29, 2025191.25191.25191.25191.25191.25-0.59%
Jan 28, 2025192.39192.39192.39192.39192.39-0.27%
Jan 27, 2025192.92192.92192.92192.92192.921.49%
Jan 24, 2025190.08190.08190.08190.08190.080.56%
Jan 23, 2025189.02189.02189.02189.02189.021.29%
Jan 22, 2025186.62186.62186.62186.62186.620.08%
Jan 21, 2025186.48186.48186.48186.48186.482.15%
Jan 17, 2025182.55182.55182.55182.55182.55-0.89%
Jan 16, 2025184.18184.18184.18184.18184.18-0.16%
Jan 15, 2025184.47184.47184.47184.47184.470.71%
Jan 14, 2025183.17183.17183.17183.17183.17-1.50%
Jan 13, 2025185.96185.96185.96185.96185.960.70%
Jan 10, 2025184.67184.67184.67184.67184.67-0.85%
Jan 8, 2025186.26186.26186.26186.26186.260.49%
Jan 7, 2025185.36185.36185.36185.36185.360.50%
Jan 6, 2025184.43184.43184.43184.43184.430.04%
Jan 3, 2025184.36184.36184.36184.36184.360.90%
Jan 2, 2025182.71182.71182.71182.71182.710.19%
Dec 31, 2024182.37182.37182.37182.37182.370.17%
Dec 30, 2024182.06182.06182.06182.06182.06-1.15%
Dec 27, 2024184.17184.17184.17184.17184.17-0.38%
Dec 26, 2024184.87184.87184.87184.87184.870.23%
Dec 24, 2024184.44184.44184.44184.44184.440.12%
Dec 23, 2024184.22184.22184.22184.22184.22-7.60%
Dec 20, 2024199.37199.37199.37199.37199.37-0.29%
Dec 19, 2024199.95199.95199.95199.95169.89-0.77%
Dec 18, 2024201.50201.50201.50201.50171.20-1.92%
Dec 17, 2024205.45205.45205.45205.45174.56-0.08%
Dec 16, 2024205.61205.61205.61205.61174.69-0.32%
Dec 13, 2024206.28206.28206.28206.28175.26-0.33%
Dec 12, 2024206.97206.97206.97206.97175.85-1.21%
Dec 11, 2024209.51209.51209.51209.51178.01-0.62%
Dec 10, 2024210.81210.81210.81210.81179.11-0.80%
Dec 9, 2024212.52212.52212.52212.52180.560.16%
Dec 6, 2024212.19212.19212.19212.19180.28-0.17%
Dec 5, 2024212.55212.55212.55212.55180.59-1.11%
Dec 4, 2024214.94214.94214.94214.94182.620.23%
Dec 3, 2024214.44214.44214.44214.44182.20-0.04%
Dec 2, 2024214.52214.52214.52214.52182.260.08%
Nov 29, 2024214.34214.34214.34214.34182.110.44%
Nov 27, 2024213.40213.40213.40213.40181.310.82%
Nov 26, 2024211.66211.66211.66211.66179.830.50%
Nov 25, 2024210.60210.60210.60210.60178.931.30%
Nov 22, 2024207.89207.89207.89207.89176.630.50%
Nov 21, 2024206.86206.86206.86206.86175.760.41%
Nov 20, 2024206.01206.01206.01206.01175.031.14%
Nov 19, 2024203.69203.69203.69203.69173.060.11%
Nov 18, 2024203.46203.46203.46203.46172.87-0.51%
Nov 15, 2024204.50204.50204.50204.50173.75-2.83%
Nov 14, 2024210.46210.46210.46210.46178.81-1.50%
Nov 13, 2024213.67213.67213.67213.67181.54-0.60%
Nov 12, 2024214.96214.96214.96214.96182.64-1.57%
Nov 11, 2024218.39218.39218.39218.39185.550.03%
Nov 8, 2024218.33218.33218.33218.33185.500.60%
Nov 7, 2024217.02217.02217.02217.02184.390.63%
Nov 6, 2024215.66215.66215.66215.66183.23-0.43%
Nov 5, 2024216.59216.59216.59216.59184.020.33%
Nov 4, 2024215.87215.87215.87215.87183.41-0.41%
Nov 1, 2024216.76216.76216.76216.76184.170.51%
Oct 31, 2024215.65215.65215.65215.65183.22-1.20%
Oct 30, 2024218.28218.28218.28218.28185.46-0.78%
Oct 29, 2024219.99219.99219.99219.99186.91-0.32%
Oct 28, 2024220.70220.70220.70220.70187.520.37%
Oct 25, 2024219.88219.88219.88219.88186.82-0.32%
Oct 24, 2024220.59220.59220.59220.59187.42-0.44%
Oct 23, 2024221.57221.57221.57221.57188.25-0.73%
Oct 22, 2024223.20223.20223.20223.20189.64-0.45%
Oct 21, 2024224.22224.22224.22224.22190.51-1.11%
Oct 18, 2024226.73226.73226.73226.73192.640.45%
Oct 17, 2024225.72225.72225.72225.72191.78-0.50%
Oct 16, 2024226.86226.86226.86226.86192.750.50%
Oct 15, 2024225.74225.74225.74225.74191.80-1.29%
Oct 14, 2024228.68228.68228.68228.68194.300.51%
Oct 11, 2024227.51227.51227.51227.51193.301.01%
Oct 10, 2024225.23225.23225.23225.23191.36-0.06%
Oct 9, 2024225.37225.37225.37225.37191.480.75%
Oct 8, 2024223.69223.69223.69223.69190.060.49%
Oct 7, 2024222.59222.59222.59222.59189.12-0.58%
Oct 4, 2024223.89223.89223.89223.89190.230.11%
Oct 3, 2024223.64223.64223.64223.64190.01-1.00%
Oct 2, 2024225.91225.91225.91225.91191.94-0.37%
Oct 1, 2024226.76226.76226.76226.76192.66-0.59%
Sep 30, 2024228.11228.11228.11228.11193.810.18%
Sep 27, 2024227.71227.71227.71227.71193.47-0.42%
Sep 26, 2024228.68228.68228.68228.68194.300.25%