Vanguard Health Care Fund Investor Shares (VGHCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
163.67
-3.33 (-1.99%)
May 14, 2025, 8:04 PM EDT
VGHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| May 13, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.70% |
| May 12, 2025 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | 2.03% |
| May 9, 2025 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | -1.01% |
| May 8, 2025 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | -1.61% |
| May 7, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.21% |
| May 6, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -3.32% |
| May 5, 2025 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | -0.15% |
| May 2, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 178.53 | 1.91% |
| May 1, 2025 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | -2.38% |
| Apr 30, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 1.05% |
| Apr 29, 2025 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | 0.89% |
| Apr 28, 2025 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | 0.39% |
| Apr 25, 2025 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | 0.59% |
| Apr 24, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.73% |
| Apr 23, 2025 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | 0.81% |
| Apr 22, 2025 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | 1.70% |
| Apr 21, 2025 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | -1.47% |
| Apr 17, 2025 | 169.61 | 169.61 | 169.61 | 169.61 | 169.61 | -0.17% |
| Apr 16, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -1.03% |
| Apr 15, 2025 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | -0.44% |
| Apr 14, 2025 | 172.41 | 172.41 | 172.41 | 172.41 | 172.41 | 1.58% |
| Apr 11, 2025 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | 1.95% |
| Apr 10, 2025 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | -2.65% |
| Apr 9, 2025 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | 3.87% |
| Apr 8, 2025 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | -0.91% |
| Apr 7, 2025 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | -1.07% |
| Apr 4, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | -5.39% |
| Apr 3, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | -0.48% |
| Apr 2, 2025 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | 0.49% |
| Apr 1, 2025 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | -1.39% |
| Mar 31, 2025 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | -0.55% |
| Mar 28, 2025 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | -2.17% |
| Mar 27, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 178.20 | 0.06% |
| Mar 26, 2025 | 184.93 | 184.93 | 184.93 | 184.93 | 178.08 | -0.98% |
| Mar 25, 2025 | 186.76 | 186.76 | 186.76 | 186.76 | 179.84 | -1.19% |
| Mar 24, 2025 | 189.01 | 189.01 | 189.01 | 189.01 | 182.01 | 0.68% |
| Mar 21, 2025 | 187.74 | 187.74 | 187.74 | 187.74 | 180.79 | -0.29% |
| Mar 20, 2025 | 188.28 | 188.28 | 188.28 | 188.28 | 181.31 | 0.05% |
| Mar 19, 2025 | 188.18 | 188.18 | 188.18 | 188.18 | 181.21 | 0.33% |
| Mar 18, 2025 | 187.57 | 187.57 | 187.57 | 187.57 | 180.62 | -0.41% |
| Mar 17, 2025 | 188.34 | 188.34 | 188.34 | 188.34 | 181.36 | 1.71% |
| Mar 14, 2025 | 185.18 | 185.18 | 185.18 | 185.18 | 178.32 | 1.00% |
| Mar 13, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 176.56 | -0.50% |
| Mar 12, 2025 | 184.28 | 184.28 | 184.28 | 184.28 | 177.45 | 0.08% |
| Mar 11, 2025 | 184.14 | 184.14 | 184.14 | 184.14 | 177.32 | -0.57% |
| Mar 10, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 178.34 | -2.55% |
| Mar 7, 2025 | 190.04 | 190.04 | 190.04 | 190.04 | 183.00 | -0.45% |
| Mar 6, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 183.82 | -0.74% |
| Mar 5, 2025 | 192.31 | 192.31 | 192.31 | 192.31 | 185.19 | 1.55% |