Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
268.82
+0.04 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
268.82
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.55271.06268.04268.82268.820.01%164,675
Apr 27, 2026269.06271.87268.70268.78268.78-0.41%242,270
Apr 24, 2026271.59271.92268.71269.89269.89-1.14%282,842
Apr 23, 2026273.70274.58270.90273.01273.01-0.39%258,607
Apr 22, 2026274.50276.27273.43274.07274.070.27%182,824
Apr 21, 2026277.69277.69273.25273.33273.33-1.07%185,618
Apr 20, 2026277.84278.26275.79276.28276.28-0.78%129,243
Apr 17, 2026275.77279.09275.77278.45278.451.52%142,815
Apr 16, 2026275.61277.12273.71274.29274.29-0.77%138,489
Apr 15, 2026278.21278.91274.87276.41276.41-0.54%109,822
Apr 14, 2026275.37279.23275.08277.90277.900.73%130,028
Apr 13, 2026273.32275.91272.49275.89275.890.77%305,645
Apr 10, 2026278.55278.55273.35273.78273.78-1.39%89,505
Apr 9, 2026276.85279.17275.90277.65277.65-0.20%117,343
Apr 8, 2026276.59278.23275.13278.20278.201.97%134,215
Apr 7, 2026273.01273.26269.59272.82272.820.26%167,142
Apr 6, 2026272.40273.72271.29272.11272.11-0.35%276,234
Apr 2, 2026272.22275.71271.65273.07273.07-0.52%108,988
Apr 1, 2026274.10276.37273.36274.50274.500.80%352,991
Mar 31, 2026268.28272.68268.28272.33272.332.24%120,325
Mar 30, 2026267.12267.80265.62266.36266.360.38%124,820
Mar 27, 2026270.08270.42264.97265.36265.36-1.87%178,270
Mar 26, 2026270.01272.66269.78270.42270.42-0.41%265,742
Mar 25, 2026270.31272.09269.79271.52271.521.22%137,859
Mar 24, 2026267.05269.17265.73268.25268.25-0.45%240,029
Mar 23, 2026272.35272.71269.21269.45268.460.16%226,164
Mar 20, 2026271.50272.25267.94269.03268.04-1.06%232,148
Mar 19, 2026272.12274.00271.08271.90270.90-0.25%168,437
Mar 18, 2026275.81275.81272.39272.57271.56-1.65%276,984
Mar 17, 2026279.81280.73276.98277.13276.11-0.66%179,631
Mar 16, 2026278.08280.34278.00278.96277.930.83%210,985
Mar 13, 2026278.70281.00276.31276.67275.65-0.19%174,533
Mar 12, 2026281.13281.60277.00277.21276.19-1.96%288,002
Mar 11, 2026283.07283.44281.23282.75281.71-0.26%154,072
Mar 10, 2026285.58286.05282.94283.48282.43-0.64%146,918
Mar 9, 2026280.45285.83279.39285.32284.271.12%158,348
Mar 6, 2026282.34282.63279.19282.15281.11-0.85%270,983
Mar 5, 2026287.17287.47282.33284.57283.52-1.95%219,153
Mar 4, 2026289.53291.13287.55290.24289.170.28%224,679
Mar 3, 2026289.05290.57285.85289.44288.37-1.11%247,147
Mar 2, 2026293.39294.47291.62292.69291.61-0.95%273,729
Feb 27, 2026289.82295.64289.81295.51294.421.40%154,369
Feb 26, 2026292.02292.06288.55291.42290.34-0.16%237,304
Feb 25, 2026292.12294.50291.55291.88290.80-0.02%345,461
Feb 24, 2026292.00292.84290.77291.93290.85-0.27%233,168
Feb 23, 2026290.60293.19290.30292.72291.640.97%295,382
Feb 20, 2026290.23290.49288.23289.90288.83-0.33%208,852
Feb 19, 2026290.53291.11288.81290.87289.80-0.19%423,935
Feb 18, 2026290.42291.60289.25291.42290.340.28%186,752
Feb 17, 2026290.60292.95290.00290.60289.530.07%197,841
Feb 13, 2026288.75292.77288.34290.39289.320.90%176,693
Feb 12, 2026288.86290.33287.14287.81286.75-0.34%189,584
Feb 11, 2026287.31289.04285.59288.78287.710.42%231,568
Feb 10, 2026289.49290.33287.34287.56286.50-0.48%177,823
Feb 9, 2026290.98291.89288.31288.95287.88-0.77%224,483
Feb 6, 2026288.36291.45288.36291.20290.131.85%124,494
Feb 5, 2026287.65290.55285.71285.92284.87-1.01%189,270
Feb 4, 2026287.83290.05286.31288.85287.780.88%396,420
Feb 3, 2026287.66291.66285.66286.34285.28-0.92%321,167
Feb 2, 2026286.23289.43286.23289.01287.940.60%213,269
Jan 30, 2026286.67287.78284.77287.28286.220.42%171,814
Jan 29, 2026286.61287.57285.44286.08285.02-0.26%181,541
Jan 28, 2026288.01288.93285.81286.84285.78-0.92%224,326
Jan 27, 2026290.09292.27288.90289.51288.44-1.48%344,757
Jan 26, 2026292.46294.24291.33293.87292.790.39%261,853
Jan 23, 2026294.47295.00291.55292.73291.65-0.75%272,913
Jan 22, 2026293.92296.59293.32294.94293.850.19%218,852
Jan 21, 2026289.12294.77289.12294.37293.281.73%257,343
Jan 20, 2026286.33290.02284.84289.36288.29-0.12%253,084
Jan 16, 2026291.62292.00289.70289.71288.64-0.77%173,640
Jan 15, 2026292.67293.20289.35291.96290.88-0.53%198,780
Jan 14, 2026291.36293.64290.93293.52292.440.74%182,959
Jan 13, 2026293.04293.04289.40291.37290.30-0.41%207,621
Jan 12, 2026292.66293.00290.00292.57291.49-0.14%227,765
Jan 9, 2026294.99295.86292.85292.97291.89-0.45%378,494
Jan 8, 2026296.51298.43293.14294.29293.20-1.00%225,096
Jan 7, 2026295.00298.61294.87297.26296.161.14%311,333
Jan 6, 2026288.54294.32288.54293.91292.831.94%468,100
Jan 5, 2026287.05288.57284.38288.32287.26-0.15%299,323
Jan 2, 2026288.07288.92285.73288.75287.680.31%230,179
Dec 31, 2025289.06289.46287.72287.85286.79-0.56%129,718
Dec 30, 2025289.72290.16288.57289.46288.39-0.18%157,973
Dec 29, 2025290.49291.35289.75289.99288.92-0.24%1,292,441
Dec 26, 2025290.45290.79289.53290.70289.630.09%148,887
Dec 24, 2025289.23290.71289.23290.45289.380.49%156,254
Dec 23, 2025288.77290.29288.35289.02287.95-0.27%145,921
Dec 22, 2025287.55289.91286.90289.79288.720.81%293,165
Dec 19, 2025285.17288.84285.17287.45286.390.83%384,328
Dec 18, 2025285.08287.52284.75285.08284.03-0.04%216,512
Dec 17, 2025286.08287.33285.05285.20284.15-0.88%189,268
Dec 16, 2025290.85290.96285.89287.72285.00-1.17%315,231
Dec 15, 2025288.79291.41288.65291.12288.371.12%287,113
Dec 12, 2025287.56288.84286.80287.90285.180.21%211,310
Dec 11, 2025285.70288.36285.00287.29284.570.89%209,637
Dec 10, 2025281.95284.96281.06284.75282.061.29%356,507
Dec 9, 2025284.90286.04281.00281.11278.45-1.04%277,472
Dec 8, 2025287.59287.79283.72284.05281.36-1.10%188,786
Dec 5, 2025289.18289.51286.75287.20284.48-0.39%194,922
Dec 4, 2025289.80289.90287.50288.33285.60-0.56%338,438
Dec 3, 2025288.83290.78288.83289.94287.200.57%215,587