Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
284.57
-5.67 (-1.95%)
At close: Mar 5, 2026, 4:00 PM EST
284.35
-0.22 (-0.08%)
Pre-market: Mar 6, 2026, 5:46 AM EST

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026287.17287.47282.33284.57284.57-1.95%218,871
Mar 4, 2026289.53291.13287.55290.24290.240.28%224,259
Mar 3, 2026289.05290.57285.85289.44289.44-1.11%246,883
Mar 2, 2026293.39294.47291.62292.69292.69-0.95%273,702
Feb 27, 2026289.82295.64289.81295.51295.511.40%154,323
Feb 26, 2026292.02292.06288.55291.42291.42-0.16%237,122
Feb 25, 2026292.12294.50291.55291.88291.88-0.02%342,329
Feb 24, 2026292.00292.84290.77291.93291.93-0.27%232,953
Feb 23, 2026290.60293.19290.30292.72292.720.97%293,052
Feb 20, 2026290.23290.49288.23289.90289.90-0.33%208,826
Feb 19, 2026290.53291.11288.81290.87290.87-0.19%423,574
Feb 18, 2026290.42291.60289.25291.42291.420.28%185,928
Feb 17, 2026290.60292.95290.00290.60290.600.07%197,629
Feb 13, 2026288.75292.77288.34290.39290.390.90%175,048
Feb 12, 2026288.86290.33287.14287.81287.81-0.34%189,545
Feb 11, 2026287.31289.04285.59288.78288.780.42%231,565
Feb 10, 2026289.49290.33287.34287.56287.56-0.48%177,823
Feb 9, 2026290.98291.89288.31288.95288.95-0.77%224,483
Feb 6, 2026288.36291.45288.36291.20291.201.85%124,494
Feb 5, 2026287.65290.55285.71285.92285.92-1.01%189,270
Feb 4, 2026287.83290.05286.31288.85288.850.88%396,420
Feb 3, 2026287.66291.66285.66286.34286.34-0.92%321,167
Feb 2, 2026286.23289.43286.23289.01289.010.60%213,269
Jan 30, 2026286.67287.78284.77287.28287.280.42%171,814
Jan 29, 2026286.61287.57285.44286.08286.08-0.26%181,541
Jan 28, 2026288.01288.93285.81286.84286.84-0.92%224,326
Jan 27, 2026290.09292.27288.90289.51289.51-1.48%344,757
Jan 26, 2026292.46294.24291.33293.87293.870.39%261,853
Jan 23, 2026294.47295.00291.55292.73292.73-0.75%272,913
Jan 22, 2026293.92296.59293.32294.94294.940.19%218,852
Jan 21, 2026289.12294.77289.12294.37294.371.73%257,343
Jan 20, 2026286.33290.02284.84289.36289.36-0.12%253,084
Jan 16, 2026291.62292.00289.70289.71289.71-0.77%173,640
Jan 15, 2026292.67293.20289.35291.96291.96-0.53%198,780
Jan 14, 2026291.36293.64290.93293.52293.520.74%182,959
Jan 13, 2026293.04293.04289.40291.37291.37-0.41%207,621
Jan 12, 2026292.66293.00290.00292.57292.57-0.14%227,765
Jan 9, 2026294.99295.86292.85292.97292.97-0.45%378,494
Jan 8, 2026296.51298.43293.14294.29294.29-1.00%225,096
Jan 7, 2026295.00298.61294.87297.26297.261.14%311,333
Jan 6, 2026288.54294.32288.54293.91293.911.94%468,100
Jan 5, 2026287.05288.57284.38288.32288.32-0.15%299,323
Jan 2, 2026288.07288.92285.73288.75288.750.31%230,179
Dec 31, 2025289.06289.46287.72287.85287.85-0.56%129,718
Dec 30, 2025289.72290.16288.57289.46289.46-0.18%157,973
Dec 29, 2025290.49291.35289.75289.99289.99-0.24%1,292,441
Dec 26, 2025290.45290.79289.53290.70290.700.09%148,887
Dec 24, 2025289.23290.71289.23290.45290.450.49%156,254
Dec 23, 2025288.77290.29288.35289.02289.02-0.27%145,921
Dec 22, 2025287.55289.91286.90289.79289.790.81%293,165
Dec 19, 2025285.17288.84285.17287.45287.450.83%384,328
Dec 18, 2025285.08287.52284.75285.08285.08-0.04%216,512
Dec 17, 2025286.08287.33285.05285.20285.20-0.88%189,268
Dec 16, 2025290.85290.96285.89287.72286.05-1.17%315,231
Dec 15, 2025288.79291.41288.65291.12289.431.12%287,113
Dec 12, 2025287.56288.84286.80287.90286.230.21%211,310
Dec 11, 2025285.70288.36285.00287.29285.630.89%209,637
Dec 10, 2025281.95284.96281.06284.75283.101.29%356,507
Dec 9, 2025284.90286.04281.00281.11279.48-1.04%277,472
Dec 8, 2025287.59287.79283.72284.05282.41-1.10%188,786
Dec 5, 2025289.18289.51286.75287.20285.54-0.39%194,922
Dec 4, 2025289.80289.90287.50288.33286.66-0.56%338,438
Dec 3, 2025288.83290.78288.83289.94288.260.57%215,587
Dec 2, 2025290.20290.52288.09288.30286.63-0.66%306,923
Dec 1, 2025293.38294.60289.97290.22288.54-1.46%475,760
Nov 28, 2025295.63295.63293.69294.53292.83-0.43%239,231
Nov 26, 2025295.58296.51295.28295.79294.08-0.08%218,665
Nov 25, 2025290.81296.21290.81296.03294.322.12%410,723
Nov 24, 2025288.83291.03288.07289.89288.210.73%247,647
Nov 21, 2025282.39289.75282.17287.78286.112.13%383,557
Nov 20, 2025284.18285.96281.50281.77280.14-0.63%420,802
Nov 19, 2025283.64284.32282.12283.56281.92-0.12%225,273
Nov 18, 2025282.22285.01281.66283.90282.260.58%314,530
Nov 17, 2025281.72285.31281.34282.25280.62-0.10%586,867
Nov 14, 2025282.29284.39280.95282.54280.90-0.43%234,768
Nov 13, 2025283.48287.05282.57283.75282.11-0.26%310,836
Nov 12, 2025281.49285.19281.26284.50282.851.14%239,743
Nov 11, 2025275.27281.32275.27281.28279.652.36%214,055
Nov 10, 2025272.05275.07272.05274.79273.200.78%165,267
Nov 7, 2025271.83272.67269.78272.67271.090.17%147,530
Nov 6, 2025271.44272.68270.61272.22270.640.02%167,093
Nov 5, 2025270.17273.23269.78272.16270.580.50%249,337
Nov 4, 2025268.59272.13268.40270.80269.230.25%194,026
Nov 3, 2025269.77270.60266.96270.13268.57-0.09%235,720
Oct 31, 2025268.19270.74267.65270.38268.810.17%178,930
Oct 30, 2025269.19272.03269.05269.91268.350.13%260,085
Oct 29, 2025271.56272.28268.67269.57268.01-0.88%205,738
Oct 28, 2025274.00274.00271.60271.96270.39-0.66%273,864
Oct 27, 2025272.84273.88271.86273.77272.190.41%142,083
Oct 24, 2025273.05273.92272.53272.65271.070.07%109,798
Oct 23, 2025271.53273.02271.14272.45270.870.18%159,676
Oct 22, 2025272.53273.32271.57271.96270.390.35%237,292
Oct 21, 2025271.20272.18269.85271.00269.430.12%337,614
Oct 20, 2025268.46271.16268.46270.68269.111.19%122,473
Oct 17, 2025264.93267.87264.73267.50265.950.50%184,699
Oct 16, 2025267.32268.81265.43266.17264.63-0.12%230,307
Oct 15, 2025265.09267.61264.35266.48264.940.40%124,406
Oct 14, 2025263.49266.46263.00265.41263.870.27%135,546
Oct 13, 2025264.63266.31264.14264.70263.17-0.01%176,699
Oct 10, 2025269.86269.86264.41264.73263.20-1.59%135,539