Vanguard Health Care Fund (VGHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
191.17
-0.43 (-0.22%)
Oct 16, 2025, 4:00 PM EDT
VGHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 191.17 | 191.17 | 191.17 | 191.17 | - | -0.22% |
| Oct 15, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.42% |
| Oct 14, 2025 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | 0.06% |
| Oct 13, 2025 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | -0.05% |
| Oct 10, 2025 | 190.77 | 190.77 | 190.77 | 190.77 | 190.77 | -1.46% |
| Oct 9, 2025 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | 0.19% |
| Oct 8, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | 0.22% |
| Oct 7, 2025 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | 0.03% |
| Oct 6, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | -0.11% |
| Oct 3, 2025 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | 1.14% |
| Oct 2, 2025 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | 0.09% |
| Oct 1, 2025 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | 3.37% |
| Sep 30, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 2.50% |
| Sep 29, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.02% |
| Sep 26, 2025 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | 0.97% |
| Sep 25, 2025 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | -1.81% |
| Sep 24, 2025 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | -0.31% |
| Sep 23, 2025 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | -0.22% |
| Sep 22, 2025 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | 0.51% |
| Sep 19, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -0.61% |
| Sep 18, 2025 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | 0.55% |
| Sep 17, 2025 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | -0.23% |
| Sep 16, 2025 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 0.12% |
| Sep 15, 2025 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | -0.96% |
| Sep 12, 2025 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | -1.18% |
| Sep 11, 2025 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | 1.37% |
| Sep 10, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -1.14% |
| Sep 9, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.56% |
| Sep 8, 2025 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | 0.29% |
| Sep 5, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 0.65% |
| Sep 4, 2025 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | 0.33% |
| Sep 3, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.31% |
| Sep 2, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.96% |
| Aug 29, 2025 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | 0.15% |
| Aug 28, 2025 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | -0.14% |
| Aug 27, 2025 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 0.05% |
| Aug 26, 2025 | 177.83 | 177.83 | 177.83 | 177.83 | 177.83 | 0.96% |
| Aug 25, 2025 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | -1.47% |
| Aug 22, 2025 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | 0.83% |
| Aug 21, 2025 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | -0.14% |
| Aug 20, 2025 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | 0.43% |
| Aug 19, 2025 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 0.53% |
| Aug 18, 2025 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | 0.01% |
| Aug 15, 2025 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | 1.41% |
| Aug 14, 2025 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | 0.50% |
| Aug 13, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.98% |
| Aug 12, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 1.14% |
| Aug 11, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -0.09% |
| Aug 8, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.24% |
| Aug 7, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.29% |