Vanguard Health Care Fund Investor Shares (VGHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
192.68
+2.24 (1.18%)
At close: Apr 1, 2026
VGHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 192.68 | 192.68 | 192.68 | 192.68 | - | - |
| Apr 1, 2026 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | 1.18% |
| Mar 31, 2026 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | 3.05% |
| Mar 30, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -3.58% |
| Mar 27, 2026 | 191.66 | 191.66 | 191.66 | 191.66 | 184.03 | -1.37% |
| Mar 26, 2026 | 194.32 | 194.32 | 194.32 | 194.32 | 186.59 | -0.71% |
| Mar 25, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 187.91 | 1.55% |
| Mar 24, 2026 | 192.72 | 192.72 | 192.72 | 192.72 | 185.05 | -0.07% |
| Mar 23, 2026 | 192.86 | 192.86 | 192.86 | 192.86 | 185.19 | 0.34% |
| Mar 20, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 184.55 | -1.23% |
| Mar 19, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 186.86 | -0.16% |
| Mar 18, 2026 | 194.91 | 194.91 | 194.91 | 194.91 | 187.16 | -1.65% |
| Mar 17, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 190.30 | -0.33% |
| Mar 16, 2026 | 198.83 | 198.83 | 198.83 | 198.83 | 190.92 | 1.00% |
| Mar 13, 2026 | 196.86 | 196.86 | 196.86 | 196.86 | 189.03 | -0.61% |
| Mar 12, 2026 | 198.07 | 198.07 | 198.07 | 198.07 | 190.19 | -1.95% |
| Mar 11, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 193.97 | -0.52% |
| Mar 10, 2026 | 203.07 | 203.07 | 203.07 | 203.07 | 194.99 | -0.39% |
| Mar 9, 2026 | 203.87 | 203.87 | 203.87 | 203.87 | 195.76 | 1.53% |
| Mar 6, 2026 | 200.79 | 200.79 | 200.79 | 200.79 | 192.80 | -0.78% |
| Mar 5, 2026 | 202.36 | 202.36 | 202.36 | 202.36 | 194.31 | -1.93% |
| Mar 4, 2026 | 206.35 | 206.35 | 206.35 | 206.35 | 198.14 | 0.54% |
| Mar 3, 2026 | 205.24 | 205.24 | 205.24 | 205.24 | 197.07 | -1.42% |
| Mar 2, 2026 | 208.19 | 208.19 | 208.19 | 208.19 | 199.91 | -1.36% |
| Feb 27, 2026 | 211.07 | 211.07 | 211.07 | 211.07 | 202.67 | 1.35% |
| Feb 26, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 199.96 | -0.55% |
| Feb 25, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 201.07 | 0.08% |
| Feb 24, 2026 | 209.23 | 209.23 | 209.23 | 209.23 | 200.91 | -0.34% |
| Feb 23, 2026 | 209.95 | 209.95 | 209.95 | 209.95 | 201.60 | 0.67% |
| Feb 20, 2026 | 208.55 | 208.55 | 208.55 | 208.55 | 200.25 | -0.27% |
| Feb 19, 2026 | 209.11 | 209.11 | 209.11 | 209.11 | 200.79 | -0.14% |
| Feb 18, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 201.07 | 0.32% |
| Feb 17, 2026 | 208.73 | 208.73 | 208.73 | 208.73 | 200.43 | 0.40% |
| Feb 13, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 199.63 | 1.00% |
| Feb 12, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 197.66 | -0.58% |
| Feb 11, 2026 | 207.06 | 207.06 | 207.06 | 207.06 | 198.82 | 0.75% |
| Feb 10, 2026 | 205.51 | 205.51 | 205.51 | 205.51 | 197.33 | -0.29% |
| Feb 9, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 197.90 | -0.52% |
| Feb 6, 2026 | 207.17 | 207.17 | 207.17 | 207.17 | 198.93 | 1.83% |
| Feb 5, 2026 | 203.45 | 203.45 | 203.45 | 203.45 | 195.36 | -1.29% |
| Feb 4, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 197.90 | 0.52% |
| Feb 3, 2026 | 205.04 | 205.04 | 205.04 | 205.04 | 196.88 | -0.77% |
| Feb 2, 2026 | 206.63 | 206.63 | 206.63 | 206.63 | 198.41 | 0.96% |
| Jan 30, 2026 | 204.67 | 204.67 | 204.67 | 204.67 | 196.53 | 0.21% |
| Jan 29, 2026 | 204.24 | 204.24 | 204.24 | 204.24 | 196.11 | - |
| Jan 28, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 196.12 | -1.30% |
| Jan 27, 2026 | 206.93 | 206.93 | 206.93 | 206.93 | 198.70 | -1.14% |
| Jan 26, 2026 | 209.31 | 209.31 | 209.31 | 209.31 | 200.98 | 0.37% |
| Jan 23, 2026 | 208.53 | 208.53 | 208.53 | 208.53 | 200.23 | -0.39% |
| Jan 22, 2026 | 209.35 | 209.35 | 209.35 | 209.35 | 201.02 | 0.29% |