Vanguard Health Care Fund Investor Shares (VGHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
188.57
-2.61 (-1.37%)
May 15, 2026, 4:00 PM EST
VGHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | -1.37% |
| May 14, 2026 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | -0.22% |
| May 13, 2026 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | 0.53% |
| May 12, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 1.53% |
| May 11, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | -0.34% |
| May 8, 2026 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | -0.44% |
| May 7, 2026 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | -0.92% |
| May 6, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 0.55% |
| May 5, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.02% |
| May 4, 2026 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | 0.13% |
| May 1, 2026 | 189.63 | 189.63 | 189.63 | 189.63 | 189.63 | -0.45% |
| Apr 30, 2026 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | 1.84% |
| Apr 29, 2026 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -0.90% |
| Apr 28, 2026 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | -0.04% |
| Apr 27, 2026 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | -0.74% |
| Apr 24, 2026 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | -1.37% |
| Apr 23, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -0.22% |
| Apr 22, 2026 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | 0.49% |
| Apr 21, 2026 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | -1.61% |
| Apr 20, 2026 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | -0.82% |
| Apr 17, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.60% |
| Apr 16, 2026 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | -0.86% |
| Apr 15, 2026 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | -0.44% |
| Apr 14, 2026 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | 0.45% |
| Apr 13, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.87% |
| Apr 10, 2026 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | -1.13% |
| Apr 9, 2026 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | -0.18% |
| Apr 8, 2026 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | 1.87% |
| Apr 7, 2026 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | 0.40% |
| Apr 6, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | -0.11% |
| Apr 2, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | -0.17% |
| 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% |