Vanguard Health Care Index Fund Admiral Shares (VHCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
123.35
+1.03 (0.84%)
May 19, 2025, 8:04 PM EDT
VHCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| May 16, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | 1.98% |
| May 15, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 1.26% |
| May 14, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | -2.16% |
| May 13, 2025 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | -2.76% |
| May 12, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2.57% |
| May 9, 2025 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | -1.13% |
| May 8, 2025 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | -0.73% |
| May 7, 2025 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | 0.82% |
| May 6, 2025 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | -2.83% |
| May 5, 2025 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | -0.38% |
| May 2, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 1.46% |
| May 1, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -2.54% |
| Apr 30, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 0.83% |
| Apr 29, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.58% |
| Apr 28, 2025 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | 0.40% |
| Apr 25, 2025 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | 0.41% |
| Apr 24, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | 1.36% |
| Apr 23, 2025 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | 0.72% |
| Apr 22, 2025 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | 1.88% |
| Apr 21, 2025 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | -2.08% |
| Apr 17, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | -0.48% |
| Apr 16, 2025 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | -1.04% |
| Apr 15, 2025 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | -0.59% |
| Apr 14, 2025 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | 1.28% |
| Apr 11, 2025 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 1.61% |
| Apr 10, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -2.97% |
| Apr 9, 2025 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 4.71% |
| Apr 8, 2025 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | -1.36% |
| Apr 7, 2025 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | -0.56% |
| Apr 4, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | -5.45% |
| Apr 3, 2025 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | -1.13% |
| Apr 2, 2025 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | 0.82% |
| Apr 1, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -1.83% |
| Mar 31, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | 0.67% |
| Mar 28, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -0.41% |
| Mar 27, 2025 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | 0.20% |
| Mar 26, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | -0.58% |
| Mar 25, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -1.65% |
| Mar 24, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | 0.93% |
| Mar 21, 2025 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | -0.19% |
| Mar 20, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| Mar 19, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | 0.17% |
| Mar 18, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -0.09% |
| Mar 17, 2025 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | 1.26% |
| Mar 14, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0.90% |
| Mar 13, 2025 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | -0.65% |
| Mar 12, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | -0.87% |
| Mar 11, 2025 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | -0.95% |
| Mar 10, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | -1.23% |