Vanguard Health Care Index Fund ETF Shares

VHT
🏛️ usa →
253.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 267.56 268.52 266.30 266.42 0.1M
2021-12-30 267.31 268.72 267.30 267.51 0.2M
2021-12-29 265.54 267.35 265.41 266.61 0.2M
2021-12-28 266.81 267.49 265.14 265.61 0.2M
2021-12-27 265.35 266.68 264.73 266.68 0.2M
2021-12-23 264.00 265.59 263.49 264.82 0.2M
2021-12-22 260.44 263.69 260.24 263.62 0.3M
2021-12-21 260.08 260.88 257.80 260.82 0.3M
2021-12-20 260.29 260.29 256.64 259.03 0.3M
2021-12-17 259.46 262.50 258.43 260.64 0.3M
2021-12-16 260.99 262.68 259.91 260.57 0.2M
2021-12-15 256.20 261.34 256.00 261.34 0.2M
2021-12-14 255.79 256.82 254.26 255.65 0.2M
2021-12-13 254.79 257.61 254.75 256.89 0.7M
2021-12-10 253.76 255.57 253.43 254.62 0.2M
2021-12-09 254.83 255.91 254.19 254.27 0.2M
2021-12-08 253.87 255.37 252.50 255.17 0.2M
2021-12-07 250.92 253.38 250.92 253.04 0.2M
2021-12-06 248.04 249.45 246.91 248.82 0.2M
2021-12-03 250.03 250.63 245.44 247.32 0.2M
2021-12-02 246.78 249.14 245.61 248.11 0.4M
2021-12-01 249.83 252.35 246.81 246.92 0.6M
2021-11-30 251.71 252.73 247.94 248.18 0.3M
2021-11-29 254.49 254.82 252.63 252.65 0.2M
2021-11-26 254.66 256.11 251.78 252.66 0.1M
2021-11-24 253.41 254.41 252.42 254.31 0.2M
2021-11-23 253.28 254.29 251.92 254.12 0.1M
2021-11-22 256.50 256.72 254.31 254.31 0.4M
2021-11-19 257.98 258.84 255.76 255.76 0.7M
2021-11-18 258.45 258.77 256.75 257.35 0.1M
2021-11-17 258.28 259.00 257.46 257.96 0.1M
2021-11-16 256.70 259.05 256.22 258.00 0.1M
2021-11-15 259.22 259.22 256.60 256.89 0.1M
2021-11-12 259.16 259.16 257.27 258.54 0.2M
2021-11-11 258.33 258.33 256.81 257.59 0.1M
2021-11-10 258.07 259.80 257.43 258.13 0.1M
2021-11-09 259.59 259.71 257.89 258.37 0.1M
2021-11-08 258.49 259.86 257.97 259.72 0.2M
2021-11-05 259.49 260.12 256.46 258.49 0.2M
2021-11-04 262.24 262.24 259.42 260.86 0.2M
2021-11-03 260.24 262.57 259.50 262.42 0.1M
2021-11-02 259.66 261.50 257.69 260.48 0.2M
2021-11-01 259.02 259.61 258.08 258.91 0.2M
2021-10-29 256.12 258.60 255.00 258.45 0.1M
2021-10-27 256.60 256.60 253.71 253.75 0.1M
2021-10-26 255.75 256.77 254.23 256.18 0.3M
2021-10-25 254.95 255.30 253.23 254.95 0.1M
2021-10-22 253.95 254.85 253.23 254.69 0.1M
2021-10-21 253.45 254.17 251.97 254.17 0.2M
2021-10-20 251.11 253.25 251.01 252.77 0.1M
2021-10-19 247.92 250.44 247.55 249.68 0.2M
2021-10-18 247.47 247.59 245.69 246.50 0.1M
2021-10-15 248.99 249.63 248.26 248.44 0.1M
2021-10-14 246.60 248.43 246.48 247.50 0.1M
2021-10-13 244.17 244.69 242.80 243.96 0.1M
2021-10-12 245.13 245.34 242.97 243.71 0.3M
2021-10-11 245.98 247.22 244.34 244.41 0.1M
2021-10-08 248.19 248.26 245.94 246.13 0.1M
2021-10-07 246.00 249.32 246.00 247.53 0.3M
2021-10-06 243.49 244.57 241.81 244.57 0.3M
2021-10-05 244.26 247.48 244.26 244.94 0.2M
2021-10-04 247.23 247.52 242.47 243.83 0.3M
2021-10-01 247.89 248.64 243.43 247.69 0.4M
2021-09-30 250.77 252.10 247.16 247.16 0.2M
2021-09-29 249.67 251.08 249.27 249.71 0.1M
2021-09-28 252.51 252.51 248.79 249.22 0.3M
2021-09-27 257.00 257.19 253.56 254.29 0.4M
2021-09-24 258.23 258.81 256.88 257.37 0.3M
2021-09-23 257.69 260.06 257.42 258.85 0.1M
2021-09-22 257.18 258.05 255.65 256.80 0.2M
2021-09-21 256.83 258.58 256.19 256.19 0.1M
2021-09-20 255.25 257.64 253.20 255.61 0.3M
2021-09-17 258.03 258.87 256.79 258.79 0.1M
2021-09-16 258.53 258.98 256.10 257.91 0.1M
2021-09-15 256.58 259.32 255.90 258.42 0.1M
2021-09-14 258.16 258.95 256.32 256.58 0.3M
2021-09-13 260.18 260.18 255.97 257.04 0.2M
2021-09-10 262.30 262.33 258.83 258.98 0.2M
2021-09-09 263.68 264.16 261.11 261.32 0.2M
2021-09-08 263.85 264.29 262.86 263.78 0.2M
2021-09-07 265.18 265.35 262.92 264.30 0.3M
2021-09-03 265.63 266.07 264.31 265.84 0.2M
2021-09-02 263.66 265.85 263.63 265.84 0.1M
2021-09-01 262.90 263.06 260.79 263.04 0.2M
2021-08-31 262.69 263.63 261.64 262.49 0.1M
2021-08-30 261.16 263.43 261.00 262.47 0.2M
2021-08-27 261.27 262.28 260.01 260.96 0.5M
2021-08-26 261.85 262.32 260.00 260.51 0.1M
2021-08-25 261.94 262.05 260.59 261.75 0.2M
2021-08-24 262.51 262.52 260.99 262.07 0.2M
2021-08-23 262.88 263.52 262.38 262.50 0.3M
2021-08-20 259.72 261.78 258.99 261.36 0.2M
2021-08-19 257.00 260.94 257.00 259.43 0.2M
2021-08-18 262.47 262.70 258.61 258.96 0.2M
2021-08-17 258.88 262.62 258.88 262.62 0.3M
2021-08-16 257.82 259.87 256.54 259.76 0.1M
2021-08-13 257.19 257.86 256.92 257.72 0.1M
2021-08-12 255.00 256.84 254.85 256.77 0.3M
2021-08-11 257.73 257.92 254.41 254.76 0.3M
2021-08-10 258.75 258.92 256.42 257.23 0.3M
2021-08-09 258.27 259.18 257.98 258.53 0.2M
2021-08-06 258.84 259.00 256.54 257.94 0.3M
2021-08-05 259.08 259.12 256.82 258.83 0.2M
2021-08-04 259.07 260.58 258.83 259.15 0.3M
2021-08-03 256.94 259.74 256.70 259.74 0.2M
2021-08-02 257.25 257.79 256.10 256.66 0.2M
2021-07-30 256.02 257.29 255.89 256.42 0.2M
2021-07-29 256.63 257.00 256.00 256.20 0.2M
2021-07-28 254.01 256.72 253.32 256.00 0.2M
2021-07-27 253.12 254.21 252.27 254.18 0.2M
2021-07-26 255.17 255.49 252.81 253.48 0.2M
2021-07-23 253.84 255.76 253.65 255.45 0.8M
2021-07-22 252.07 253.17 251.35 252.96 0.2M
2021-07-21 252.11 252.12 249.02 251.76 0.2M
2021-07-20 248.55 252.35 248.54 251.04 0.2M
2021-07-19 247.56 248.88 245.85 247.75 0.3M
2021-07-16 249.55 250.49 248.68 249.43 0.2M
2021-07-15 248.22 248.91 246.76 248.62 0.1M
2021-07-14 251.05 251.05 248.83 249.04 0.2M
2021-07-13 250.80 251.57 250.10 250.44 0.5M
2021-07-12 251.13 252.38 251.13 251.54 0.3M
2021-07-09 251.03 251.75 250.49 251.09 0.1M
2021-07-08 248.11 250.27 247.74 250.27 0.2M
2021-07-07 250.75 251.10 248.76 250.97 0.1M
2021-07-06 250.52 250.71 248.74 250.31 0.1M
2021-07-02 249.95 251.24 249.14 250.93 0.3M
2021-07-01 247.88 249.49 247.15 249.39 0.3M
2021-06-30 247.49 247.59 246.50 247.13 0.2M
2021-06-29 247.83 248.61 247.12 247.49 0.1M
2021-06-28 247.67 247.99 246.77 247.57 0.2M
2021-06-25 245.87 247.57 245.71 247.10 0.1M
2021-06-24 245.74 247.18 245.51 245.61 0.2M
2021-06-23 245.80 245.93 244.74 244.92 0.1M
2021-06-22 245.17 246.00 244.33 245.89 0.1M
2021-06-21 242.98 245.40 241.63 245.09 0.7M
2021-06-18 243.15 243.27 241.92 242.13 0.2M
2021-06-17 242.20 245.32 242.20 244.77 0.1M
2021-06-16 243.79 244.82 241.54 242.72 0.1M
2021-06-15 244.50 244.83 242.69 243.46 0.1M
2021-06-14 244.30 244.31 242.68 244.31 0.1M
2021-06-11 245.30 245.30 242.64 244.04 0.1M
2021-06-10 241.84 245.40 241.68 245.26 0.3M
2021-06-09 239.88 241.75 239.88 241.14 0.1M
2021-06-08 240.00 240.48 236.81 239.12 0.2M
2021-06-07 237.88 241.21 237.75 239.44 0.2M
2021-06-04 237.56 238.50 237.20 237.51 0.1M
2021-06-03 235.29 237.06 234.14 236.58 0.1M
2021-06-02 236.64 237.22 235.42 235.87 0.7M
2021-06-01 240.49 240.70 236.24 236.38 0.2M
2021-05-28 239.90 242.24 239.77 239.98 0.1M
2021-05-27 239.60 239.60 238.69 238.80 0.1M
2021-05-26 239.92 239.92 237.74 239.08 0.1M
2021-05-25 240.96 240.99 239.53 239.76 0.3M
2021-05-24 241.06 241.68 240.25 240.37 0.1M
2021-05-21 240.84 242.49 239.87 240.00 0.1M
2021-05-20 237.48 240.94 237.24 240.14 0.1M
2021-05-19 236.10 237.19 234.50 237.17 0.3M
2021-05-18 237.42 239.31 236.78 237.77 0.2M
2021-05-17 237.81 238.40 237.09 237.39 0.1M
2021-05-14 237.11 238.34 236.72 237.86 0.1M
2021-05-13 234.42 236.82 234.42 235.98 0.1M
2021-05-12 235.74 236.68 234.04 234.35 0.1M
2021-05-11 236.68 238.48 236.06 237.13 0.2M
2021-05-10 240.84 240.84 238.65 238.65 0.1M
2021-05-07 239.19 241.55 239.18 240.15 0.1M
2021-05-06 237.54 238.25 235.12 238.12 0.2M
2021-05-05 239.18 239.65 238.00 238.38 0.2M
2021-05-04 239.27 239.27 237.21 238.70 0.3M
2021-05-03 239.33 240.39 238.98 239.86 0.2M
2021-04-30 238.14 239.42 237.74 238.23 0.3M
2021-04-29 240.56 240.56 237.66 238.85 0.2M
2021-04-28 240.32 240.96 239.70 240.36 0.2M
2021-04-27 241.81 241.81 240.51 240.85 0.1M
2021-04-26 242.00 242.54 240.89 242.17 0.3M
2021-04-23 240.09 242.45 240.00 241.82 0.2M
2021-04-22 240.91 242.00 239.27 239.97 0.4M
2021-04-21 238.04 241.01 238.04 240.91 0.3M
2021-04-20 236.21 238.03 236.01 237.55 0.4M
2021-04-19 237.20 237.50 236.11 236.89 0.2M
2021-04-16 237.59 237.97 236.35 237.79 0.2M
2021-04-15 233.61 237.06 233.61 236.72 0.6M
2021-04-14 232.25 233.85 232.22 232.42 0.2M
2021-04-13 230.41 232.43 230.25 232.26 0.2M
2021-04-12 230.56 231.00 229.50 230.41 0.1M
2021-04-09 228.89 230.76 228.80 230.45 0.1M
2021-04-08 228.89 229.67 228.44 228.81 0.1M
2021-04-07 229.14 229.42 227.47 227.95 0.1M
2021-04-06 230.08 231.17 228.88 229.28 0.1M
2021-04-05 229.92 230.48 229.20 229.90 0.2M
2021-04-01 229.81 229.92 228.09 228.63 0.2M
2021-03-31 227.89 229.77 227.26 228.75 0.2M
2021-03-30 227.68 227.79 226.32 226.75 0.2M
2021-03-29 227.94 229.17 226.64 228.33 0.3M
2021-03-26 225.73 228.40 224.70 228.29 0.2M
2021-03-25 224.38 225.91 221.83 225.34 0.2M
2021-03-24 226.55 227.07 224.46 224.57 0.2M
2021-03-23 229.15 229.16 225.38 226.11 0.2M
2021-03-22 227.28 229.77 226.84 229.34 0.2M
2021-03-19 226.62 228.40 225.20 227.42 0.3M
2021-03-18 226.53 228.69 225.69 225.91 0.1M
2021-03-17 227.17 228.50 225.86 227.68 0.2M
2021-03-16 229.55 229.57 227.28 228.16 0.2M
2021-03-15 227.26 228.98 226.87 228.72 0.2M
2021-03-12 226.34 227.38 225.21 227.18 0.5M
2021-03-11 225.55 227.48 225.28 226.79 0.2M
2021-03-10 225.20 226.41 223.91 224.09 0.3M
2021-03-09 223.02 226.79 223.02 223.61 0.2M
2021-03-08 222.96 224.74 220.76 220.76 0.2M
2021-03-05 219.65 222.99 216.28 222.31 0.3M
2021-03-04 222.00 222.83 216.25 218.21 0.6M
2021-03-03 226.40 226.40 222.30 222.30 0.2M
2021-03-02 228.38 228.58 226.56 226.71 0.2M
2021-03-01 226.96 229.04 226.96 228.10 0.2M
2021-02-26 227.13 227.18 223.38 224.62 0.2M
2021-02-25 229.34 229.89 224.92 226.10 0.2M
2021-02-24 228.31 230.70 227.29 229.54 0.2M
2021-02-23 227.56 228.57 225.80 227.71 0.2M
2021-02-22 229.76 229.76 227.73 228.53 0.2M
2021-02-19 232.78 232.78 230.40 230.65 0.2M
2021-02-18 233.07 233.07 231.11 232.01 0.2M
2021-02-17 233.01 234.28 232.47 233.99 0.3M
2021-02-16 237.00 237.20 233.05 233.77 0.4M
2021-02-12 234.80 236.83 234.24 236.79 0.3M
2021-02-11 235.60 235.81 233.89 235.22 0.2M
2021-02-10 235.92 236.53 233.59 234.81 0.2M
2021-02-09 234.60 235.11 234.30 234.58 0.2M
2021-02-08 234.27 234.74 233.64 234.42 0.2M
2021-02-05 233.25 233.69 232.20 233.02 0.3M
2021-02-04 230.79 232.60 230.21 231.91 0.2M
2021-02-03 231.96 232.00 229.70 230.32 0.2M
2021-02-02 232.43 233.50 231.80 231.80 0.2M
2021-02-01 230.78 231.72 229.35 230.31 0.2M
2021-01-29 230.39 232.39 226.77 229.03 0.3M
2021-01-28 229.08 233.26 228.73 230.39 0.3M
2021-01-27 231.78 231.78 226.80 227.28 0.3M
2021-01-26 237.09 237.28 234.34 234.36 0.3M
2021-01-25 234.90 236.32 233.88 236.19 0.2M
2021-01-22 233.90 235.18 233.48 234.30 0.6M
2021-01-21 235.83 235.97 233.84 234.65 0.4M
2021-01-20 235.35 236.47 234.33 235.68 0.2M
2021-01-19 234.00 235.05 233.22 234.67 0.3M
2021-01-15 231.97 233.03 230.29 232.30 0.4M
2021-01-14 232.75 233.78 231.87 232.25 0.2M
2021-01-13 231.58 232.87 230.69 232.06 0.5M
2021-01-12 233.12 233.60 230.42 231.49 0.2M
2021-01-11 232.16 233.54 231.79 233.21 0.2M
2021-01-08 231.80 233.66 229.78 232.02 0.3M
2021-01-07 228.23 231.56 228.23 231.07 0.3M
2021-01-06 222.23 228.32 221.80 227.50 0.2M
2021-01-05 222.24 224.82 221.66 223.95 0.2M
2021-01-04 224.52 224.70 219.10 222.58 0.3M