Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
287.20
-1.13 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
287.22
+0.02 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025289.18289.51286.75287.20287.20-0.39%194,884
Dec 4, 2025289.80289.90287.50288.33288.33-0.56%338,377
Dec 3, 2025288.83290.78288.83289.94289.940.57%215,552
Dec 2, 2025290.20290.52288.09288.30288.30-0.66%306,534
Dec 1, 2025293.38294.60289.97290.22290.22-1.46%475,683
Nov 28, 2025295.63295.63293.69294.53294.53-0.43%238,996
Nov 26, 2025295.58296.51295.28295.79295.79-0.08%216,480
Nov 25, 2025290.81296.21290.81296.03296.032.12%410,722
Nov 24, 2025288.83291.03288.07289.89289.890.73%247,545
Nov 21, 2025282.39289.75282.17287.78287.782.13%383,381
Nov 20, 2025284.18285.96281.50281.77281.77-0.63%420,780
Nov 19, 2025283.64284.32282.12283.56283.56-0.12%225,273
Nov 18, 2025282.22285.01281.66283.90283.900.58%314,530
Nov 17, 2025281.72285.31281.34282.25282.25-0.10%586,867
Nov 14, 2025282.29284.39280.95282.54282.54-0.43%234,768
Nov 13, 2025283.48287.05282.57283.75283.75-0.26%310,836
Nov 12, 2025281.49285.19281.26284.50284.501.14%239,743
Nov 11, 2025275.27281.32275.27281.28281.282.36%214,055
Nov 10, 2025272.05275.07272.05274.79274.790.78%165,267
Nov 7, 2025271.83272.67269.78272.67272.670.17%147,530
Nov 6, 2025271.44272.68270.61272.22272.220.02%167,093
Nov 5, 2025270.17273.23269.78272.16272.160.50%249,337
Nov 4, 2025268.59272.13268.40270.80270.800.25%194,026
Nov 3, 2025269.77270.60266.96270.13270.13-0.09%235,720
Oct 31, 2025268.19270.74267.65270.38270.380.17%178,930
Oct 30, 2025269.19272.03269.05269.91269.910.13%260,085
Oct 29, 2025271.56272.28268.67269.57269.57-0.88%205,738
Oct 28, 2025274.00274.00271.60271.96271.96-0.66%273,864
Oct 27, 2025272.84273.88271.86273.77273.770.41%142,083
Oct 24, 2025273.05273.92272.53272.65272.650.07%109,798
Oct 23, 2025271.53273.02271.14272.45272.450.18%159,676
Oct 22, 2025272.53273.32271.57271.96271.960.35%237,292
Oct 21, 2025271.20272.18269.85271.00271.000.12%337,614
Oct 20, 2025268.46271.16268.46270.68270.681.19%122,473
Oct 17, 2025264.93267.87264.73267.50267.500.50%184,699
Oct 16, 2025267.32268.81265.43266.17266.17-0.12%230,307
Oct 15, 2025265.09267.61264.35266.48266.480.40%124,406
Oct 14, 2025263.49266.46263.00265.41265.410.27%135,546
Oct 13, 2025264.63266.31264.14264.70264.70-0.01%176,699
Oct 10, 2025269.86269.86264.41264.73264.73-1.59%135,539
Oct 9, 2025269.99270.84268.54269.00269.00-0.12%127,442
Oct 8, 2025269.18270.15268.33269.31269.310.28%129,216
Oct 7, 2025268.47269.00267.16268.56268.560.03%152,360
Oct 6, 2025269.77270.00268.19268.47268.47-0.41%720,848
Oct 3, 2025267.30271.86267.30269.57269.571.14%494,233
Oct 2, 2025264.75266.81264.75266.54266.54-0.06%389,176
Oct 1, 2025260.86267.25260.42266.69266.692.73%369,093
Sep 30, 2025253.68260.01253.68259.60259.602.22%335,388
Sep 29, 2025253.52254.09251.90253.95253.950.30%237,382
Sep 26, 2025251.89253.30251.24253.20253.201.16%368,291
Sep 25, 2025253.82253.82249.57250.29250.29-1.61%362,866
Sep 24, 2025255.37255.67254.01254.39254.39-0.80%212,559
Sep 23, 2025255.49257.50255.49256.45255.370.12%190,156
Sep 22, 2025255.31257.15254.63256.13255.050.11%239,422
Sep 19, 2025257.14257.14255.85255.85254.78-0.28%186,784
Sep 18, 2025255.50256.90255.47256.58255.500.52%211,590
Sep 17, 2025255.40257.66254.58255.26254.190.18%308,164
Sep 16, 2025254.56255.55254.10254.81253.740.04%211,471
Sep 15, 2025257.23257.61254.36254.71253.64-0.86%563,917
Sep 12, 2025259.18259.77256.92256.92255.84-1.17%161,387
Sep 11, 2025256.51260.53256.37259.95258.861.71%216,876
Sep 10, 2025257.65257.65254.73255.59254.52-1.01%177,551
Sep 9, 2025257.18258.67256.56258.21257.130.58%182,379
Sep 8, 2025256.50256.87254.25256.73255.65-0.11%224,910
Sep 5, 2025255.72257.60255.71257.00255.920.50%194,374
Sep 4, 2025254.56255.74253.44255.72254.650.39%206,078
Sep 3, 2025255.02256.47253.47254.73253.66-0.36%220,818
Sep 2, 2025254.19256.15253.96255.65254.580.22%277,377
Aug 29, 2025253.55255.08253.55255.08254.010.60%159,747
Aug 28, 2025254.32254.32252.45253.56252.50-0.34%163,075
Aug 27, 2025254.34255.57253.93254.42253.350.04%154,519
Aug 26, 2025253.24254.55253.06254.31253.240.67%181,073
Aug 25, 2025256.17256.55252.51252.63251.57-1.49%222,816
Aug 22, 2025255.51257.73255.51256.46255.380.94%380,002
Aug 21, 2025253.97256.36253.73254.08253.01-0.22%206,366
Aug 20, 2025253.50255.44253.50254.63253.560.56%218,991
Aug 19, 2025252.00254.26251.78253.21252.150.47%259,261
Aug 18, 2025252.93254.28251.96252.03250.97-0.20%285,272
Aug 15, 2025251.25253.21250.67252.54251.481.58%303,522
Aug 14, 2025246.85248.95245.94248.61247.570.39%260,972
Aug 13, 2025244.51247.85244.47247.64246.601.72%382,191
Aug 12, 2025241.68243.56241.20243.45242.430.87%848,163
Aug 11, 2025241.28243.00241.12241.35240.340.08%320,675
Aug 8, 2025239.99241.56239.60241.16240.150.85%286,313
Aug 7, 2025240.33241.00237.23239.12238.12-1.03%660,792
Aug 6, 2025244.08244.08241.18241.60240.59-1.46%310,710
Aug 5, 2025245.05246.00244.29245.19244.16-0.31%283,206
Aug 4, 2025242.89246.01242.78245.95244.921.46%254,171
Aug 1, 2025241.11242.81240.20242.41241.390.39%375,106
Jul 31, 2025245.83247.32240.68241.48240.47-2.45%395,094
Jul 30, 2025248.45249.53246.58247.54246.50-0.07%376,556
Jul 29, 2025247.47249.09245.76247.72246.68-0.68%252,849
Jul 28, 2025251.21251.46248.94249.41248.36-0.83%240,491
Jul 25, 2025250.99251.80250.14251.51250.450.55%174,118
Jul 24, 2025250.86252.38249.92250.14249.09-0.50%222,169
Jul 23, 2025249.04251.47248.71251.40250.342.04%339,140
Jul 22, 2025242.76246.88242.76246.37245.341.83%353,756
Jul 21, 2025243.61244.39241.91241.95240.93-0.57%301,999
Jul 18, 2025246.00246.01243.10243.33242.31-0.77%311,959
Jul 17, 2025246.42246.80244.61245.21244.18-0.96%309,605