Vanguard Health Care Adm VGHAX
95.70 USD +0.45 (+0.47%)
Regular-session close
Day range unavailable
77.91 52-week range 96.17
- YTD
- +10.96%
- 1 year
- +11.80%
VGHAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | -0.73 | -0.76% |
| Nov 11, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | +0.05 | +0.05% |
| Nov 10, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | -0.21 | -0.22% |
| Nov 9, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | +2.21 | +2.35% |
| Nov 6, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | +0.08 | +0.09% |
| Nov 5, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | -2.32 | -2.41% |
| Nov 4, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | +2.64 | +2.82% |
| Nov 3, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | -0.24 | -0.26% |
| Nov 2, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | -0.33 | -0.35% |
| Oct 30, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | +0.64 | +0.68% |
| Oct 29, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | +1.59 | +1.73% |
| Oct 28, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | +0.21 | +0.23% |
| Oct 27, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 0.00 | 0.00% |
| Oct 26, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | -0.06 | -0.07% |
| Oct 23, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | -0.78 | -0.84% |
| Oct 22, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | +1.55 | +1.70% |
| Oct 21, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | -0.47 | -0.51% |
| Oct 20, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | +2.40 | +2.70% |
| Oct 19, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | +0.08 | +0.09% |
| Oct 16, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | -0.53 | -0.59% |
| Oct 15, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | +1.54 | +1.75% |
| Oct 14, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | +1.74 | +2.02% |
| Oct 13, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | -1.34 | -1.53% |
| Oct 12, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | +0.32 | +0.37% |
| Oct 9, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | +1.16 | +1.35% |
| Oct 8, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | -0.77 | -0.89% |
| Oct 7, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | +0.59 | +0.68% |
| Oct 6, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 0.00 | 0.00% |
| Oct 5, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | +0.43 | +0.50% |
| Oct 2, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | -0.22 | -0.26% |
| Oct 1, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | -1.12 | -1.29% |
| Sep 30, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | -0.97 | -1.10% |
| Sep 29, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | -0.31 | -0.35% |
| Sep 28, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | +0.07 | +0.08% |
| Sep 25, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | +0.45 | +0.51% |
| Sep 24, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | +0.19 | +0.22% |
| Sep 23, 2026 | 87.71 | 87.71 | 87.71 | 87.71 | -1.31 | -1.47% |
| Sep 22, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | +0.40 | +0.45% |
| Sep 21, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | +0.76 | +0.87% |
| Sep 18, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | -0.42 | -0.48% |
| Sep 17, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | +0.86 | +0.98% |
| Sep 16, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | -0.13 | -0.15% |
| Sep 15, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | -0.75 | -0.85% |
| Sep 14, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | +1.12 | +1.28% |
| Sep 11, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 0.00 | 0.00% |
| Sep 10, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | -0.60 | -0.68% |
| Sep 9, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | -0.57 | -0.65% |
| Sep 8, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | -1.95 | -2.16% |
| Sep 4, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | -1.09 | -1.19% |
| Sep 3, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | +0.27 | +0.30% |
| Sep 2, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | +0.75 | +0.83% |
| Sep 1, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | +0.62 | +0.69% |
| Aug 31, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | -0.26 | -0.29% |
| Aug 28, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | -0.74 | -0.82% |
| Aug 27, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | -0.89 | -0.97% |
| Aug 26, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | -0.81 | -0.88% |
| Aug 25, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | +0.81 | +0.88% |
| Aug 24, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | -0.32 | -0.35% |
| Aug 21, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | +1.08 | +1.19% |
| Aug 20, 2026 | 90.88 | 90.88 | 90.88 | 90.88 | -1.82 | -1.96% |
| Aug 19, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | +3.38 | +3.78% |
| Aug 18, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | +1.03 | +1.17% |
| Aug 17, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | +0.27 | +0.31% |
| Aug 14, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | -0.34 | -0.38% |
| Aug 13, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | -0.41 | -0.46% |
65 days, newest first. Daily bars as drawn on the VGHAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.