Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
268.82
+0.04 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 270.55 | 271.06 | 268.04 | 268.82 | 268.82 | 0.01% | 164,675 |
| Apr 27, 2026 | 269.06 | 271.87 | 268.70 | 268.78 | 268.78 | -0.41% | 242,270 |
| Apr 24, 2026 | 271.59 | 271.92 | 268.71 | 269.89 | 269.89 | -1.14% | 282,842 |
| Apr 23, 2026 | 273.70 | 274.58 | 270.90 | 273.01 | 273.01 | -0.39% | 258,607 |
| Apr 22, 2026 | 274.50 | 276.27 | 273.43 | 274.07 | 274.07 | 0.27% | 182,824 |
| Apr 21, 2026 | 277.69 | 277.69 | 273.25 | 273.33 | 273.33 | -1.07% | 185,618 |
| Apr 20, 2026 | 277.84 | 278.26 | 275.79 | 276.28 | 276.28 | -0.78% | 129,243 |
| Apr 17, 2026 | 275.77 | 279.09 | 275.77 | 278.45 | 278.45 | 1.52% | 142,815 |
| Apr 16, 2026 | 275.61 | 277.12 | 273.71 | 274.29 | 274.29 | -0.77% | 138,489 |
| Apr 15, 2026 | 278.21 | 278.91 | 274.87 | 276.41 | 276.41 | -0.54% | 109,822 |
| Apr 14, 2026 | 275.37 | 279.23 | 275.08 | 277.90 | 277.90 | 0.73% | 130,028 |
| Apr 13, 2026 | 273.32 | 275.91 | 272.49 | 275.89 | 275.89 | 0.77% | 305,645 |
| Apr 10, 2026 | 278.55 | 278.55 | 273.35 | 273.78 | 273.78 | -1.39% | 89,505 |
| Apr 9, 2026 | 276.85 | 279.17 | 275.90 | 277.65 | 277.65 | -0.20% | 117,343 |
| Apr 8, 2026 | 276.59 | 278.23 | 275.13 | 278.20 | 278.20 | 1.97% | 134,215 |
| Apr 7, 2026 | 273.01 | 273.26 | 269.59 | 272.82 | 272.82 | 0.26% | 167,142 |
| Apr 6, 2026 | 272.40 | 273.72 | 271.29 | 272.11 | 272.11 | -0.35% | 276,234 |
| Apr 2, 2026 | 272.22 | 275.71 | 271.65 | 273.07 | 273.07 | -0.52% | 108,988 |
| Apr 1, 2026 | 274.10 | 276.37 | 273.36 | 274.50 | 274.50 | 0.80% | 352,991 |
| Mar 31, 2026 | 268.28 | 272.68 | 268.28 | 272.33 | 272.33 | 2.24% | 120,325 |
| Mar 30, 2026 | 267.12 | 267.80 | 265.62 | 266.36 | 266.36 | 0.38% | 124,820 |
| Mar 27, 2026 | 270.08 | 270.42 | 264.97 | 265.36 | 265.36 | -1.87% | 178,270 |
| Mar 26, 2026 | 270.01 | 272.66 | 269.78 | 270.42 | 270.42 | -0.41% | 265,742 |
| Mar 25, 2026 | 270.31 | 272.09 | 269.79 | 271.52 | 271.52 | 1.22% | 137,859 |
| Mar 24, 2026 | 267.05 | 269.17 | 265.73 | 268.25 | 268.25 | -0.45% | 240,029 |
| Mar 23, 2026 | 272.35 | 272.71 | 269.21 | 269.45 | 268.46 | 0.16% | 226,164 |
| Mar 20, 2026 | 271.50 | 272.25 | 267.94 | 269.03 | 268.04 | -1.06% | 232,148 |
| Mar 19, 2026 | 272.12 | 274.00 | 271.08 | 271.90 | 270.90 | -0.25% | 168,437 |
| Mar 18, 2026 | 275.81 | 275.81 | 272.39 | 272.57 | 271.56 | -1.65% | 276,984 |
| Mar 17, 2026 | 279.81 | 280.73 | 276.98 | 277.13 | 276.11 | -0.66% | 179,631 |
| Mar 16, 2026 | 278.08 | 280.34 | 278.00 | 278.96 | 277.93 | 0.83% | 210,985 |
| Mar 13, 2026 | 278.70 | 281.00 | 276.31 | 276.67 | 275.65 | -0.19% | 174,533 |
| Mar 12, 2026 | 281.13 | 281.60 | 277.00 | 277.21 | 276.19 | -1.96% | 288,002 |
| Mar 11, 2026 | 283.07 | 283.44 | 281.23 | 282.75 | 281.71 | -0.26% | 154,072 |
| Mar 10, 2026 | 285.58 | 286.05 | 282.94 | 283.48 | 282.43 | -0.64% | 146,918 |
| Mar 9, 2026 | 280.45 | 285.83 | 279.39 | 285.32 | 284.27 | 1.12% | 158,348 |
| Mar 6, 2026 | 282.34 | 282.63 | 279.19 | 282.15 | 281.11 | -0.85% | 270,983 |
| Mar 5, 2026 | 287.17 | 287.47 | 282.33 | 284.57 | 283.52 | -1.95% | 219,153 |
| Mar 4, 2026 | 289.53 | 291.13 | 287.55 | 290.24 | 289.17 | 0.28% | 224,679 |
| Mar 3, 2026 | 289.05 | 290.57 | 285.85 | 289.44 | 288.37 | -1.11% | 247,147 |
| Mar 2, 2026 | 293.39 | 294.47 | 291.62 | 292.69 | 291.61 | -0.95% | 273,729 |
| Feb 27, 2026 | 289.82 | 295.64 | 289.81 | 295.51 | 294.42 | 1.40% | 154,369 |
| Feb 26, 2026 | 292.02 | 292.06 | 288.55 | 291.42 | 290.34 | -0.16% | 237,304 |
| Feb 25, 2026 | 292.12 | 294.50 | 291.55 | 291.88 | 290.80 | -0.02% | 345,461 |
| Feb 24, 2026 | 292.00 | 292.84 | 290.77 | 291.93 | 290.85 | -0.27% | 233,168 |
| Feb 23, 2026 | 290.60 | 293.19 | 290.30 | 292.72 | 291.64 | 0.97% | 295,382 |
| Feb 20, 2026 | 290.23 | 290.49 | 288.23 | 289.90 | 288.83 | -0.33% | 208,852 |
| Feb 19, 2026 | 290.53 | 291.11 | 288.81 | 290.87 | 289.80 | -0.19% | 423,935 |
| Feb 18, 2026 | 290.42 | 291.60 | 289.25 | 291.42 | 290.34 | 0.28% | 186,752 |
| Feb 17, 2026 | 290.60 | 292.95 | 290.00 | 290.60 | 289.53 | 0.07% | 197,841 |
| Feb 13, 2026 | 288.75 | 292.77 | 288.34 | 290.39 | 289.32 | 0.90% | 176,693 |
| Feb 12, 2026 | 288.86 | 290.33 | 287.14 | 287.81 | 286.75 | -0.34% | 189,584 |
| Feb 11, 2026 | 287.31 | 289.04 | 285.59 | 288.78 | 287.71 | 0.42% | 231,568 |
| Feb 10, 2026 | 289.49 | 290.33 | 287.34 | 287.56 | 286.50 | -0.48% | 177,823 |
| Feb 9, 2026 | 290.98 | 291.89 | 288.31 | 288.95 | 287.88 | -0.77% | 224,483 |
| Feb 6, 2026 | 288.36 | 291.45 | 288.36 | 291.20 | 290.13 | 1.85% | 124,494 |
| Feb 5, 2026 | 287.65 | 290.55 | 285.71 | 285.92 | 284.87 | -1.01% | 189,270 |
| Feb 4, 2026 | 287.83 | 290.05 | 286.31 | 288.85 | 287.78 | 0.88% | 396,420 |
| Feb 3, 2026 | 287.66 | 291.66 | 285.66 | 286.34 | 285.28 | -0.92% | 321,167 |
| Feb 2, 2026 | 286.23 | 289.43 | 286.23 | 289.01 | 287.94 | 0.60% | 213,269 |
| Jan 30, 2026 | 286.67 | 287.78 | 284.77 | 287.28 | 286.22 | 0.42% | 171,814 |
| Jan 29, 2026 | 286.61 | 287.57 | 285.44 | 286.08 | 285.02 | -0.26% | 181,541 |
| Jan 28, 2026 | 288.01 | 288.93 | 285.81 | 286.84 | 285.78 | -0.92% | 224,326 |
| Jan 27, 2026 | 290.09 | 292.27 | 288.90 | 289.51 | 288.44 | -1.48% | 344,757 |
| Jan 26, 2026 | 292.46 | 294.24 | 291.33 | 293.87 | 292.79 | 0.39% | 261,853 |
| Jan 23, 2026 | 294.47 | 295.00 | 291.55 | 292.73 | 291.65 | -0.75% | 272,913 |
| Jan 22, 2026 | 293.92 | 296.59 | 293.32 | 294.94 | 293.85 | 0.19% | 218,852 |
| Jan 21, 2026 | 289.12 | 294.77 | 289.12 | 294.37 | 293.28 | 1.73% | 257,343 |
| Jan 20, 2026 | 286.33 | 290.02 | 284.84 | 289.36 | 288.29 | -0.12% | 253,084 |
| Jan 16, 2026 | 291.62 | 292.00 | 289.70 | 289.71 | 288.64 | -0.77% | 173,640 |
| Jan 15, 2026 | 292.67 | 293.20 | 289.35 | 291.96 | 290.88 | -0.53% | 198,780 |
| Jan 14, 2026 | 291.36 | 293.64 | 290.93 | 293.52 | 292.44 | 0.74% | 182,959 |
| Jan 13, 2026 | 293.04 | 293.04 | 289.40 | 291.37 | 290.30 | -0.41% | 207,621 |
| Jan 12, 2026 | 292.66 | 293.00 | 290.00 | 292.57 | 291.49 | -0.14% | 227,765 |
| Jan 9, 2026 | 294.99 | 295.86 | 292.85 | 292.97 | 291.89 | -0.45% | 378,494 |
| Jan 8, 2026 | 296.51 | 298.43 | 293.14 | 294.29 | 293.20 | -1.00% | 225,096 |
| Jan 7, 2026 | 295.00 | 298.61 | 294.87 | 297.26 | 296.16 | 1.14% | 311,333 |
| Jan 6, 2026 | 288.54 | 294.32 | 288.54 | 293.91 | 292.83 | 1.94% | 468,100 |
| Jan 5, 2026 | 287.05 | 288.57 | 284.38 | 288.32 | 287.26 | -0.15% | 299,323 |
| Jan 2, 2026 | 288.07 | 288.92 | 285.73 | 288.75 | 287.68 | 0.31% | 230,179 |
| Dec 31, 2025 | 289.06 | 289.46 | 287.72 | 287.85 | 286.79 | -0.56% | 129,718 |
| Dec 30, 2025 | 289.72 | 290.16 | 288.57 | 289.46 | 288.39 | -0.18% | 157,973 |
| Dec 29, 2025 | 290.49 | 291.35 | 289.75 | 289.99 | 288.92 | -0.24% | 1,292,441 |
| Dec 26, 2025 | 290.45 | 290.79 | 289.53 | 290.70 | 289.63 | 0.09% | 148,887 |
| Dec 24, 2025 | 289.23 | 290.71 | 289.23 | 290.45 | 289.38 | 0.49% | 156,254 |
| Dec 23, 2025 | 288.77 | 290.29 | 288.35 | 289.02 | 287.95 | -0.27% | 145,921 |
| Dec 22, 2025 | 287.55 | 289.91 | 286.90 | 289.79 | 288.72 | 0.81% | 293,165 |
| Dec 19, 2025 | 285.17 | 288.84 | 285.17 | 287.45 | 286.39 | 0.83% | 384,328 |
| Dec 18, 2025 | 285.08 | 287.52 | 284.75 | 285.08 | 284.03 | -0.04% | 216,512 |
| Dec 17, 2025 | 286.08 | 287.33 | 285.05 | 285.20 | 284.15 | -0.88% | 189,268 |
| Dec 16, 2025 | 290.85 | 290.96 | 285.89 | 287.72 | 285.00 | -1.17% | 315,231 |
| Dec 15, 2025 | 288.79 | 291.41 | 288.65 | 291.12 | 288.37 | 1.12% | 287,113 |
| Dec 12, 2025 | 287.56 | 288.84 | 286.80 | 287.90 | 285.18 | 0.21% | 211,310 |
| Dec 11, 2025 | 285.70 | 288.36 | 285.00 | 287.29 | 284.57 | 0.89% | 209,637 |
| Dec 10, 2025 | 281.95 | 284.96 | 281.06 | 284.75 | 282.06 | 1.29% | 356,507 |
| Dec 9, 2025 | 284.90 | 286.04 | 281.00 | 281.11 | 278.45 | -1.04% | 277,472 |
| Dec 8, 2025 | 287.59 | 287.79 | 283.72 | 284.05 | 281.36 | -1.10% | 188,786 |
| Dec 5, 2025 | 289.18 | 289.51 | 286.75 | 287.20 | 284.48 | -0.39% | 194,922 |
| Dec 4, 2025 | 289.80 | 289.90 | 287.50 | 288.33 | 285.60 | -0.56% | 338,438 |
| Dec 3, 2025 | 288.83 | 290.78 | 288.83 | 289.94 | 287.20 | 0.57% | 215,587 |