Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
301.43
+8.40 (2.87%)
At close: Jun 26, 2026, 4:00 PM EDT
302.00
+0.57 (0.19%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026294.05301.77294.00301.43301.432.87%782,491
Jun 25, 2026290.00296.15289.55293.03293.031.49%493,774
Jun 24, 2026287.22290.60287.22288.73288.731.06%323,410
Jun 23, 2026285.13287.07284.61286.69285.701.30%207,522
Jun 22, 2026281.59283.86281.01283.02282.050.93%225,393
Jun 18, 2026283.19283.21279.08280.41279.44-0.56%253,166
Jun 17, 2026284.26285.59280.73281.99281.02-1.13%321,252
Jun 16, 2026286.05286.72283.33285.22284.24-0.14%163,030
Jun 15, 2026286.95286.95283.40285.62284.64-0.29%227,007
Jun 12, 2026288.30288.45285.75286.46285.47-0.12%164,892
Jun 11, 2026285.00288.70284.17286.80285.810.94%211,955
Jun 10, 2026287.78288.33284.08284.14283.16-1.13%251,095
Jun 9, 2026285.09288.05284.77287.39286.401.44%350,071
Jun 8, 2026284.31286.50282.95283.32282.34-0.29%399,695
Jun 5, 2026285.19287.34283.98284.13283.150.26%408,937
Jun 4, 2026279.78284.60279.78283.38282.402.95%257,845
Jun 3, 2026272.44276.06272.30275.27274.320.84%202,483
Jun 2, 2026274.36274.81271.41272.98272.04-1.21%265,934
Jun 1, 2026277.82278.21275.28276.33275.38-1.17%254,880
May 29, 2026281.68281.85279.13279.61278.65-0.77%250,043
May 28, 2026278.49282.31278.03281.77280.801.40%224,190
May 27, 2026277.25280.38277.00277.88276.920.21%221,659
May 26, 2026279.51280.22276.96277.31276.36-0.70%316,027
May 22, 2026278.00280.30277.99279.27278.310.99%239,269
May 21, 2026274.24276.95272.24276.54275.590.64%106,179
May 20, 2026274.55275.85273.10274.77273.820.27%122,983
May 19, 2026271.35275.29269.75274.04273.100.97%193,081
May 18, 2026270.01272.05269.27271.42270.490.30%131,062
May 15, 2026274.00274.75270.39270.62269.69-1.27%133,624
May 14, 2026274.73275.49272.99274.10273.16-0.11%166,388
May 13, 2026271.99274.82271.42274.41273.470.54%210,977
May 12, 2026268.74274.02268.16272.93271.991.86%342,519
May 11, 2026269.19271.80267.33267.95267.03-0.38%261,050
May 8, 2026271.14271.83268.39268.98268.05-0.78%211,402
May 7, 2026272.37273.70270.17271.09270.16-0.74%172,014
May 6, 2026272.61274.08271.90273.10272.160.34%160,041
May 5, 2026272.04272.81270.87272.17271.230.31%164,129
May 4, 2026270.27272.00269.82271.34270.410.01%152,322
May 1, 2026273.39273.71271.30271.31270.38-0.42%396,326
Apr 30, 2026268.35272.92268.34272.46271.522.12%174,383
Apr 29, 2026266.59267.63265.44266.80265.88-0.75%157,383
Apr 28, 2026270.55271.06268.04268.82267.890.01%164,807
Apr 27, 2026269.06271.87268.70268.78267.85-0.41%242,427
Apr 24, 2026271.59271.92268.71269.89268.96-1.14%283,173
Apr 23, 2026273.70274.58270.90273.01272.07-0.39%259,219
Apr 22, 2026274.50276.27273.43274.07273.130.27%182,960
Apr 21, 2026277.69277.69273.25273.33272.39-1.07%186,268
Apr 20, 2026277.84278.26275.79276.28275.33-0.78%129,619
Apr 17, 2026275.77279.09275.77278.45277.491.52%142,887
Apr 16, 2026275.61277.12273.71274.29273.35-0.77%139,110
Apr 15, 2026278.21278.91274.87276.41275.46-0.54%109,850
Apr 14, 2026275.37279.23275.08277.90276.940.73%130,054
Apr 13, 2026273.32275.91272.49275.89274.940.77%306,193
Apr 10, 2026278.55278.55273.35273.78272.84-1.39%89,647
Apr 9, 2026276.85279.17275.90277.65276.69-0.20%117,562
Apr 8, 2026276.59278.23275.13278.20277.241.97%134,376
Apr 7, 2026273.01273.26269.59272.82271.880.26%173,013
Apr 6, 2026272.40273.72271.29272.11271.17-0.35%276,754
Apr 2, 2026272.22275.71271.65273.07272.13-0.52%109,216
Apr 1, 2026274.10276.37273.36274.50273.560.80%353,018
Mar 31, 2026268.28272.68268.28272.33271.392.24%120,336
Mar 30, 2026267.12267.80265.62266.36265.440.38%124,942
Mar 27, 2026270.08270.42264.97265.36264.45-1.87%180,160
Mar 26, 2026270.01272.66269.78270.42269.49-0.41%266,261
Mar 25, 2026270.31272.09269.79271.52270.591.22%138,213
Mar 24, 2026267.05269.17265.73268.25267.33-0.08%240,178
Mar 23, 2026272.35272.71269.21269.45267.530.16%226,164
Mar 20, 2026271.50272.25267.94269.03267.11-1.06%232,148
Mar 19, 2026272.12274.00271.08271.90269.96-0.25%168,437
Mar 18, 2026275.81275.81272.39272.57270.63-1.65%276,984
Mar 17, 2026279.81280.73276.98277.13275.16-0.66%179,631
Mar 16, 2026278.08280.34278.00278.96276.970.83%210,985
Mar 13, 2026278.70281.00276.31276.67274.70-0.19%174,533
Mar 12, 2026281.13281.60277.00277.21275.24-1.96%288,002
Mar 11, 2026283.07283.44281.23282.75280.74-0.26%154,072
Mar 10, 2026285.58286.05282.94283.48281.46-0.64%146,918
Mar 9, 2026280.45285.83279.39285.32283.291.12%158,348
Mar 6, 2026282.34282.63279.19282.15280.14-0.85%270,983
Mar 5, 2026287.17287.47282.33284.57282.54-1.95%219,153
Mar 4, 2026289.53291.13287.55290.24288.170.28%224,679
Mar 3, 2026289.05290.57285.85289.44287.38-1.11%247,147
Mar 2, 2026293.39294.47291.62292.69290.61-0.95%273,729
Feb 27, 2026289.82295.64289.81295.51293.411.40%154,369
Feb 26, 2026292.02292.06288.55291.42289.35-0.16%237,304
Feb 25, 2026292.12294.50291.55291.88289.80-0.02%345,461
Feb 24, 2026292.00292.84290.77291.93289.85-0.27%233,168
Feb 23, 2026290.60293.19290.30292.72290.640.97%295,382
Feb 20, 2026290.23290.49288.23289.90287.84-0.33%208,852
Feb 19, 2026290.53291.11288.81290.87288.80-0.19%423,935
Feb 18, 2026290.42291.60289.25291.42289.350.28%186,752
Feb 17, 2026290.60292.95290.00290.60288.530.07%197,841
Feb 13, 2026288.75292.77288.34290.39288.320.90%176,693
Feb 12, 2026288.86290.33287.14287.81285.76-0.34%189,584
Feb 11, 2026287.31289.04285.59288.78286.720.42%231,568
Feb 10, 2026289.49290.33287.34287.56285.51-0.48%177,823
Feb 9, 2026290.98291.89288.31288.95286.89-0.77%224,483
Feb 6, 2026288.36291.45288.36291.20289.131.85%124,494
Feb 5, 2026287.65290.55285.71285.92283.88-1.01%189,270
Feb 4, 2026287.83290.05286.31288.85286.790.88%396,420
Feb 3, 2026287.66291.66285.66286.34284.30-0.92%321,167