Skip to main content
Vanguard Health Care ETF (VHT)
NYSEARCA: VHT · Real-Time Price · USD
287.20
-1.13 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
287.22
+0.02 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

VHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025289.18289.51286.75287.20287.20-0.39%194,884
Dec 4, 2025289.80289.90287.50288.33288.33-0.56%338,377
Dec 3, 2025288.83290.78288.83289.94289.940.57%215,552
Dec 2, 2025290.20290.52288.09288.30288.30-0.66%306,534
Dec 1, 2025293.38294.60289.97290.22290.22-1.46%475,683
Nov 28, 2025295.63295.63293.69294.53294.53-0.43%238,996
Nov 26, 2025295.58296.51295.28295.79295.79-0.08%216,480
Nov 25, 2025290.81296.21290.81296.03296.032.12%410,722
Nov 24, 2025288.83291.03288.07289.89289.890.73%247,545
Nov 21, 2025282.39289.75282.17287.78287.782.13%383,381
Nov 20, 2025284.18285.96281.50281.77281.77-0.63%420,780
Nov 19, 2025283.64284.32282.12283.56283.56-0.12%225,273
Nov 18, 2025282.22285.01281.66283.90283.900.58%314,530
Nov 17, 2025281.72285.31281.34282.25282.25-0.10%586,867
Nov 14, 2025282.29284.39280.95282.54282.54-0.43%234,768
Nov 13, 2025283.48287.05282.57283.75283.75-0.26%310,836
Nov 12, 2025281.49285.19281.26284.50284.501.14%239,743
Nov 11, 2025275.27281.32275.27281.28281.282.36%214,055
Nov 10, 2025272.05275.07272.05274.79274.790.78%165,267
Nov 7, 2025271.83272.67269.78272.67272.670.17%147,530
Nov 6, 2025271.44272.68270.61272.22272.220.02%167,093
Nov 5, 2025270.17273.23269.78272.16272.160.50%249,337
Nov 4, 2025268.59272.13268.40270.80270.800.25%194,026
Nov 3, 2025269.77270.60266.96270.13270.13-0.09%235,720
Oct 31, 2025268.19270.74267.65270.38270.380.17%178,930
Oct 30, 2025269.19272.03269.05269.91269.910.13%260,085
Oct 29, 2025271.56272.28268.67269.57269.57-0.88%205,738
Oct 28, 2025274.00274.00271.60271.96271.96-0.66%273,864
Oct 27, 2025272.84273.88271.86273.77273.770.41%142,083
Oct 24, 2025273.05273.92272.53272.65272.650.07%109,798
Oct 23, 2025271.53273.02271.14272.45272.450.18%159,676
Oct 22, 2025272.53273.32271.57271.96271.960.35%237,292
Oct 21, 2025271.20272.18269.85271.00271.000.12%337,614
Oct 20, 2025268.46271.16268.46270.68270.681.19%122,473
Oct 17, 2025264.93267.87264.73267.50267.500.50%184,699
Oct 16, 2025267.32268.81265.43266.17266.17-0.12%230,307
Oct 15, 2025265.09267.61264.35266.48266.480.40%124,406
Oct 14, 2025263.49266.46263.00265.41265.410.27%135,546
Oct 13, 2025264.63266.31264.14264.70264.70-0.01%176,699
Oct 10, 2025269.86269.86264.41264.73264.73-1.59%135,539
Oct 9, 2025269.99270.84268.54269.00269.00-0.12%127,442
Oct 8, 2025269.18270.15268.33269.31269.310.28%129,216
Oct 7, 2025268.47269.00267.16268.56268.560.03%152,360
Oct 6, 2025269.77270.00268.19268.47268.47-0.41%720,848
Oct 3, 2025267.30271.86267.30269.57269.571.14%494,233
Oct 2, 2025264.75266.81264.75266.54266.54-0.06%389,176
Oct 1, 2025260.86267.25260.42266.69266.692.73%369,093
Sep 30, 2025253.68260.01253.68259.60259.602.22%335,388
Sep 29, 2025253.52254.09251.90253.95253.950.30%237,382
Sep 26, 2025251.89253.30251.24253.20253.201.16%368,291