Vanguard Health Care Index Fund Admiral Shares (VHCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
137.27
+0.82 (0.60%)
May 14, 2026, 8:10 AM EST
VHCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 137.27 | 137.27 | 137.27 | 137.27 | - | - |
| May 13, 2026 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | 0.60% |
| May 12, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 1.81% |
| May 11, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | -0.42% |
| May 8, 2026 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | -0.77% |
| May 7, 2026 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | -0.72% |
| May 6, 2026 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 0.35% |
| May 5, 2026 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | 0.33% |
| May 4, 2026 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | -0.04% |
| May 1, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.40% |
| Apr 30, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 2.16% |
| Apr 29, 2026 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | -0.80% |
| Apr 28, 2026 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | 0.05% |
| Apr 27, 2026 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | -0.44% |
| Apr 24, 2026 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | -1.17% |
| Apr 23, 2026 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | -0.37% |
| Apr 22, 2026 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 0.31% |
| Apr 21, 2026 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | -1.07% |
| Apr 20, 2026 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | -0.83% |
| Apr 17, 2026 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | 1.53% |
| Apr 16, 2026 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | -0.79% |
| Apr 15, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.50% |
| Apr 14, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 0.73% |
| Apr 13, 2026 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 0.76% |
| Apr 10, 2026 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | -1.38% |
| Apr 9, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | -0.18% |
| Apr 8, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 1.98% |
| Apr 7, 2026 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | 0.20% |
| Apr 6, 2026 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | -0.29% |
| Apr 2, 2026 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | -0.55% |
| 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% |