Vanguard Health Care Index Fund Admiral Shares (VHCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
137.32
+1.01 (0.74%)
Apr 2, 2026, 8:10 AM EST
VHCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 0.74% |
| Mar 31, 2026 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | 2.32% |
| Mar 30, 2026 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 0.36% |
| Mar 27, 2026 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | -1.89% |
| Mar 26, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.35% |
| Mar 25, 2026 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | 1.18% |
| Mar 24, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.47% |
| Mar 23, 2026 | 134.83 | 134.83 | 134.83 | 134.83 | 134.33 | 0.17% |
| Mar 20, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.10 | -1.02% |
| Mar 19, 2026 | 135.99 | 135.99 | 135.99 | 135.99 | 135.49 | -0.26% |
| Mar 18, 2026 | 136.34 | 136.34 | 136.34 | 136.34 | 135.84 | -1.62% |
| Mar 17, 2026 | 138.59 | 138.59 | 138.59 | 138.59 | 138.08 | -0.69% |
| Mar 16, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.04 | 0.86% |
| Mar 13, 2026 | 138.36 | 138.36 | 138.36 | 138.36 | 137.85 | -0.25% |
| Mar 12, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.19 | -1.93% |
| Mar 11, 2026 | 141.43 | 141.43 | 141.43 | 141.43 | 140.91 | -0.25% |
| Mar 10, 2026 | 141.79 | 141.79 | 141.79 | 141.79 | 141.27 | -0.68% |
| Mar 9, 2026 | 142.76 | 142.76 | 142.76 | 142.76 | 142.23 | 1.08% |
| Mar 6, 2026 | 141.24 | 141.24 | 141.24 | 141.24 | 140.72 | -0.81% |
| Mar 5, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 141.87 | -1.92% |
| Mar 4, 2026 | 145.19 | 145.19 | 145.19 | 145.19 | 144.65 | 0.30% |
| Mar 3, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.22 | -1.17% |
| Mar 2, 2026 | 146.47 | 146.47 | 146.47 | 146.47 | 145.93 | -0.94% |
| Feb 27, 2026 | 147.86 | 147.86 | 147.86 | 147.86 | 147.31 | 1.45% |
| Feb 26, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.21 | -0.14% |
| Feb 25, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.41 | -0.03% |
| Feb 24, 2026 | 145.99 | 145.99 | 145.99 | 145.99 | 145.45 | -0.30% |
| Feb 23, 2026 | 146.43 | 146.43 | 146.43 | 146.43 | 145.89 | 0.98% |
| Feb 20, 2026 | 145.01 | 145.01 | 145.01 | 145.01 | 144.48 | -0.36% |
| Feb 19, 2026 | 145.53 | 145.53 | 145.53 | 145.53 | 144.99 | -0.18% |
| Feb 18, 2026 | 145.79 | 145.79 | 145.79 | 145.79 | 145.25 | 0.30% |
| Feb 17, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 144.81 | 0.04% |
| Feb 13, 2026 | 145.29 | 145.29 | 145.29 | 145.29 | 144.75 | 0.94% |
| Feb 12, 2026 | 143.93 | 143.93 | 143.93 | 143.93 | 143.40 | -0.41% |
| Feb 11, 2026 | 144.52 | 144.52 | 144.52 | 144.52 | 143.99 | 0.48% |
| Feb 10, 2026 | 143.83 | 143.83 | 143.83 | 143.83 | 143.30 | -0.53% |
| Feb 9, 2026 | 144.59 | 144.59 | 144.59 | 144.59 | 144.06 | -0.78% |
| Feb 6, 2026 | 145.72 | 145.72 | 145.72 | 145.72 | 145.18 | 1.83% |
| Feb 5, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 142.57 | -0.94% |
| Feb 4, 2026 | 144.46 | 144.46 | 144.46 | 144.46 | 143.93 | 0.82% |
| Feb 3, 2026 | 143.28 | 143.28 | 143.28 | 143.28 | 142.75 | -0.93% |
| Feb 2, 2026 | 144.62 | 144.62 | 144.62 | 144.62 | 144.09 | 0.67% |
| Jan 30, 2026 | 143.66 | 143.66 | 143.66 | 143.66 | 143.13 | 0.34% |
| Jan 29, 2026 | 143.18 | 143.18 | 143.18 | 143.18 | 142.65 | -0.24% |
| Jan 28, 2026 | 143.53 | 143.53 | 143.53 | 143.53 | 143.00 | -0.89% |
| Jan 27, 2026 | 144.82 | 144.82 | 144.82 | 144.82 | 144.29 | -1.48% |
| Jan 26, 2026 | 146.99 | 146.99 | 146.99 | 146.99 | 146.45 | 0.36% |
| Jan 23, 2026 | 146.46 | 146.46 | 146.46 | 146.46 | 145.92 | -0.75% |
| Jan 22, 2026 | 147.56 | 147.56 | 147.56 | 147.56 | 147.02 | 0.24% |
| Jan 21, 2026 | 147.21 | 147.21 | 147.21 | 147.21 | 146.67 | 1.73% |