Vanguard Health Care Index Fund ETF Shares VHT
347.93 USD +1.48 (+0.43%)
Regular-session close
351.40 +3.47 +1.00%
After hours · Nov 13, 7:46 PM ET
345.00 Day range 348.58
265.36 52-week range 351.23
- YTD
- +20.87%
- 1 year
- +22.62%
VHT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 347.67 | 348.58 | 345.00 | 347.93 | +1.48 | +0.43% | 158,826 |
| Nov 12, 2026 | 350.83 | 351.52 | 346.41 | 346.45 | -2.90 | -0.83% | 161,700 |
| Nov 11, 2026 | 346.83 | 349.85 | 345.74 | 349.35 | +0.54 | +0.15% | 235,600 |
| Nov 10, 2026 | 347.62 | 349.45 | 344.87 | 348.81 | +0.70 | +0.20% | 191,300 |
| Nov 9, 2026 | 344.55 | 349.23 | 342.29 | 348.11 | +6.88 | +2.02% | 276,500 |
| Nov 6, 2026 | 335.79 | 343.08 | 334.76 | 341.23 | +0.03 | +0.01% | 546,100 |
| Nov 5, 2026 | 353.68 | 354.83 | 341.07 | 341.20 | -10.03 | -2.86% | 549,400 |
| Nov 4, 2026 | 347.28 | 352.12 | 343.01 | 351.23 | +10.43 | +3.06% | 496,500 |
| Nov 3, 2026 | 339.99 | 343.83 | 339.99 | 340.80 | -0.47 | -0.14% | 388,300 |
| Nov 2, 2026 | 342.61 | 343.88 | 339.42 | 341.27 | -1.06 | -0.31% | 392,100 |
| Oct 30, 2026 | 345.60 | 348.26 | 341.77 | 342.33 | +0.40 | +0.12% | 561,700 |
| Oct 29, 2026 | 339.77 | 343.58 | 338.28 | 341.93 | +7.47 | +2.23% | 347,400 |
| Oct 28, 2026 | 329.65 | 337.04 | 329.65 | 334.46 | +1.30 | +0.39% | 120,200 |
| Oct 27, 2026 | 331.34 | 333.83 | 330.46 | 333.16 | +0.45 | +0.14% | 138,300 |
| Oct 26, 2026 | 333.25 | 335.87 | 331.32 | 332.71 | +0.18 | +0.05% | 174,800 |
| Oct 23, 2026 | 334.36 | 335.35 | 331.43 | 332.53 | -3.73 | -1.11% | 227,800 |
| Oct 22, 2026 | 333.32 | 337.62 | 332.52 | 336.26 | +4.02 | +1.21% | 164,800 |
| Oct 21, 2026 | 331.10 | 334.16 | 330.45 | 332.24 | -1.36 | -0.41% | 192,700 |
| Oct 20, 2026 | 329.06 | 334.17 | 328.63 | 333.60 | +7.66 | +2.35% | 229,600 |
| Oct 19, 2026 | 325.71 | 328.61 | 325.22 | 325.94 | -1.21 | -0.37% | 229,600 |
| Oct 16, 2026 | 330.88 | 330.91 | 326.50 | 327.15 | -2.00 | -0.61% | 246,700 |
| Oct 15, 2026 | 327.12 | 331.77 | 327.12 | 329.15 | +6.00 | +1.86% | 289,000 |
| Oct 14, 2026 | 317.71 | 323.18 | 317.71 | 323.15 | +6.78 | +2.14% | 368,300 |
| Oct 13, 2026 | 321.64 | 321.77 | 316.00 | 316.37 | -4.30 | -1.34% | 359,600 |
| Oct 12, 2026 | 320.04 | 320.81 | 319.00 | 320.67 | +1.66 | +0.52% | 168,300 |
| Oct 9, 2026 | 313.35 | 319.53 | 312.97 | 319.01 | +5.16 | +1.64% | 250,800 |
| Oct 8, 2026 | 313.87 | 314.43 | 308.53 | 313.85 | -1.46 | -0.46% | 354,900 |
| Oct 7, 2026 | 313.66 | 318.31 | 313.41 | 315.31 | +2.43 | +0.78% | 370,000 |
| Oct 6, 2026 | 315.80 | 317.27 | 310.70 | 312.88 | -1.63 | -0.52% | 222,600 |
| Oct 5, 2026 | 311.74 | 315.19 | 310.89 | 314.51 | +2.61 | +0.84% | 231,800 |
| Oct 2, 2026 | 312.74 | 313.00 | 310.31 | 311.90 | +0.18 | +0.06% | 151,500 |
| Oct 1, 2026 | 315.93 | 316.68 | 311.37 | 311.72 | -4.36 | -1.38% | 193,600 |
| Sep 30, 2026 | 319.37 | 320.01 | 316.08 | 316.08 | -3.71 | -1.16% | 231,100 |
| Sep 29, 2026 | 319.71 | 321.49 | 316.51 | 319.79 | -0.95 | -0.30% | 161,500 |
| Sep 28, 2026 | 318.05 | 322.00 | 317.98 | 320.74 | +1.13 | +0.35% | 147,700 |
| Sep 25, 2026 | 318.62 | 320.20 | 316.22 | 319.61 | +1.19 | +0.37% | 152,000 |
| Sep 24, 2026 | 316.09 | 320.72 | 316.09 | 318.42 | +2.24 | +0.71% | 191,600 |
| Sep 23, 2026 | 319.43 | 320.99 | 315.17 | 316.18 | -4.02 | -1.26% | 182,100 |
| Sep 22, 2026 | 318.23 | 321.42 | 316.38 | 320.20 | +2.21 | +0.69% | 144,000 |
| Sep 21, 2026 | 315.61 | 318.93 | 314.67 | 317.99 | +2.14 | +0.68% | 272,100 |
| Sep 18, 2026 | 316.13 | 317.30 | 315.01 | 315.85 | -1.18 | -0.37% | 234,200 |
| Sep 17, 2026 | 316.53 | 317.58 | 315.55 | 317.03 | +2.37 | +0.75% | 199,500 |
| Sep 16, 2026 | 314.89 | 316.74 | 313.85 | 314.66 | +0.10 | +0.03% | 171,300 |
| Sep 15, 2026 | 314.94 | 315.20 | 312.03 | 314.56 | -0.46 | -0.15% | 216,100 |
| Sep 14, 2026 | 314.78 | 316.52 | 313.50 | 315.02 | +4.28 | +1.38% | 169,100 |
| Sep 11, 2026 | 313.23 | 314.07 | 310.30 | 310.74 | -0.53 | -0.17% | 160,600 |
| Sep 10, 2026 | 312.91 | 313.91 | 311.05 | 311.27 | -2.03 | -0.65% | 173,200 |
| Sep 9, 2026 | 314.92 | 314.92 | 312.93 | 313.30 | -1.31 | -0.42% | 194,300 |
| Sep 8, 2026 | 316.63 | 317.02 | 313.99 | 314.61 | -7.05 | -2.19% | 205,000 |
| Sep 4, 2026 | 321.98 | 323.47 | 321.20 | 321.66 | -3.14 | -0.97% | 186,300 |
| Sep 3, 2026 | 326.02 | 326.52 | 321.44 | 324.80 | +0.33 | +0.10% | 197,500 |
| Sep 2, 2026 | 322.96 | 327.03 | 322.86 | 324.47 | +2.88 | +0.90% | 234,200 |
| Sep 1, 2026 | 323.08 | 324.79 | 320.54 | 321.59 | +1.63 | +0.51% | 178,400 |
| Aug 31, 2026 | 319.30 | 320.67 | 317.21 | 319.96 | -1.00 | -0.31% | 205,700 |
| Aug 28, 2026 | 322.84 | 322.84 | 320.29 | 320.96 | -1.97 | -0.61% | 180,600 |
| Aug 27, 2026 | 323.89 | 325.47 | 322.74 | 322.93 | -3.34 | -1.02% | 177,000 |
| Aug 26, 2026 | 327.22 | 328.09 | 325.83 | 326.27 | -2.74 | -0.83% | 279,700 |
| Aug 25, 2026 | 327.40 | 329.85 | 326.64 | 329.01 | +1.52 | +0.46% | 187,000 |
| Aug 24, 2026 | 327.67 | 327.86 | 325.10 | 327.49 | -0.21 | -0.06% | 232,800 |
| Aug 21, 2026 | 323.08 | 329.18 | 322.69 | 327.70 | +4.01 | +1.24% | 297,300 |
| Aug 20, 2026 | 326.81 | 328.51 | 323.52 | 323.69 | -5.79 | -1.76% | 265,700 |
| Aug 19, 2026 | 323.52 | 330.75 | 323.52 | 329.48 | +10.64 | +3.34% | 275,900 |
| Aug 18, 2026 | 316.48 | 319.97 | 316.34 | 318.84 | +4.50 | +1.43% | 214,600 |
| Aug 17, 2026 | 312.98 | 315.60 | 312.00 | 314.34 | -0.36 | -0.11% | 151,000 |
| Aug 14, 2026 | 315.04 | 315.23 | 312.66 | 314.70 | -1.52 | -0.48% | 146,300 |
65 days, newest first. Daily bars as drawn on the VHT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.