Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
246.96
-0.34 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025247.65249.16246.45246.96246.96-0.14%257,474
Jun 26, 2025247.38249.01246.55247.30247.30-0.17%263,659
Jun 25, 2025247.33248.49245.97247.71246.75-0.03%274,060
Jun 24, 2025245.41248.28244.49247.79246.831.33%224,148
Jun 23, 2025244.25245.40242.21244.53243.580.10%309,309
Jun 20, 2025246.18246.51243.96244.29243.34-0.47%257,585
Jun 18, 2025245.80247.05244.22245.45244.50-0.09%310,657
Jun 17, 2025248.21249.10245.41245.67244.72-1.59%337,172
Jun 16, 2025250.88251.54248.28249.63248.66-0.26%261,984
Jun 13, 2025249.56252.36249.45250.27249.30-0.52%534,673
Jun 12, 2025249.99251.58249.49251.57250.600.63%208,493
Jun 11, 2025250.10251.76249.38250.00249.03-0.09%307,392
Jun 10, 2025247.67250.90247.67250.22249.251.16%605,396
Jun 9, 2025247.79248.49245.97247.35246.39-0.13%547,543
Jun 6, 2025246.55248.51246.55247.67246.710.95%218,716
Jun 5, 2025246.02246.78244.23245.35244.40-0.06%225,379
Jun 4, 2025245.72247.50245.49245.49244.540.19%238,621
Jun 3, 2025243.72245.95242.46245.02244.070.30%299,715
Jun 2, 2025243.19244.28241.00244.28243.330.22%361,209
May 30, 2025242.65244.88240.35243.75242.810.18%227,077
May 29, 2025241.92243.92241.48243.32242.380.91%283,423
May 28, 2025242.32243.18240.64241.13240.20-0.57%271,905
May 27, 2025241.30242.99240.96242.52241.581.42%212,093
May 23, 2025238.20239.67237.79239.13238.20-0.19%268,602
May 22, 2025239.70240.93238.69239.58238.65-0.73%242,050
May 21, 2025245.33246.12241.33241.33240.40-2.45%274,931
May 20, 2025246.67248.00246.08247.39246.430.36%195,588
May 19, 2025243.90246.62243.50246.51245.560.83%443,027
May 16, 2025240.15244.52239.57244.47243.521.96%319,966
May 15, 2025236.12239.77234.13239.77238.841.29%810,376
May 14, 2025242.40243.10236.60236.71235.79-2.15%826,282
May 13, 2025245.64245.64241.92241.92240.98-2.79%562,564
May 12, 2025243.28249.20243.10248.86247.902.54%404,723
May 9, 2025245.96246.65242.57242.70241.76-1.11%336,150
May 8, 2025245.76247.69244.44245.42244.47-0.69%286,140
May 7, 2025246.10247.89245.44247.13246.170.77%237,298
May 6, 2025250.66250.66244.80245.25244.30-2.86%432,674
May 5, 2025252.66253.51251.77252.46251.48-0.30%197,909
May 2, 2025253.42254.15251.65253.23252.251.42%241,320
May 1, 2025253.60253.60249.46249.69248.72-2.42%215,230
Apr 30, 2025254.35256.64252.19255.89254.900.74%157,451
Apr 29, 2025252.24255.33251.06254.01253.030.61%335,570
Apr 28, 2025251.96253.18250.37252.47251.490.40%163,665
Apr 25, 2025250.55251.63247.68251.47250.500.41%145,883
Apr 24, 2025247.63250.70246.49250.44249.471.45%104,004
Apr 23, 2025248.49251.17246.35246.87245.910.62%242,124
Apr 22, 2025242.61245.76242.22245.35244.401.91%297,066
Apr 21, 2025245.06245.44239.11240.75239.82-2.19%373,990
Apr 17, 2025245.25247.75245.11246.13245.18-0.42%259,759
Apr 16, 2025250.04250.86245.91247.16246.20-1.09%241,874