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
2024-12-31 253.69 254.90 252.34 253.69 0.4M
2024-12-30 254.80 254.80 252.14 253.18 0.4M
2024-12-27 256.41 258.13 255.14 256.38 0.3M
2024-12-26 256.22 257.91 256.03 257.87 0.2M
2024-12-24 255.86 257.06 254.90 257.03 0.3M
2024-12-23 254.30 256.47 253.04 256.19 0.5M
2024-12-20 252.52 256.22 251.94 253.89 0.5M
2024-12-19 252.29 253.41 250.07 250.81 1.1M
2024-12-18 256.87 258.08 252.36 252.56 0.3M
2024-12-17 256.99 259.68 256.87 257.92 0.5M
2024-12-16 260.36 261.85 257.97 258.19 0.4M
2024-12-13 260.46 261.14 259.14 260.43 0.3M
2024-12-12 263.02 263.83 260.67 260.71 0.3M
2024-12-11 265.91 265.95 263.17 263.30 0.2M
2024-12-10 268.22 268.22 265.74 266.36 0.2M
2024-12-09 267.26 268.33 266.68 267.43 0.2M
2024-12-06 268.50 268.74 266.70 266.95 0.2M
2024-12-05 270.24 270.24 267.44 267.86 0.2M
2024-12-04 271.30 272.40 270.20 270.98 0.1M
2024-12-03 271.60 271.97 270.65 270.65 0.2M
2024-12-02 272.16 272.16 270.41 271.65 0.3M
2024-11-29 271.60 272.79 271.33 272.24 0.1M
2024-11-27 270.30 272.60 270.30 271.38 0.2M
2024-11-26 269.17 270.14 267.22 269.92 0.2M
2024-11-25 267.28 269.33 267.28 268.46 0.3M
2024-11-22 266.03 266.98 265.54 265.83 0.3M
2024-11-21 263.16 265.78 261.93 265.37 0.3M
2024-11-20 260.78 263.30 260.10 263.01 0.3M
2024-11-19 258.57 260.68 257.82 260.25 0.5M
2024-11-18 260.18 261.15 259.83 260.78 0.3M
2024-11-15 265.14 265.29 260.63 260.77 0.7M
2024-11-14 270.79 270.87 266.39 266.57 0.3M
2024-11-13 272.35 273.18 271.04 271.29 0.2M
2024-11-12 275.46 276.24 272.13 272.15 0.5M
2024-11-11 277.22 278.33 275.86 276.16 0.2M
2024-11-08 275.80 278.61 275.57 277.47 0.1M
2024-11-07 274.87 275.77 273.95 275.36 0.2M
2024-11-06 277.45 277.45 271.93 273.56 0.4M
2024-11-05 269.60 272.60 268.88 272.60 0.1M
2024-11-04 271.01 272.19 269.86 270.31 0.1M
2024-11-01 271.28 272.79 270.90 271.72 0.2M
2024-10-31 270.82 271.60 269.68 269.68 0.1M
2024-10-30 269.11 272.65 268.34 272.37 0.2M
2024-10-29 273.17 274.20 272.80 272.80 0.1M
2024-10-28 273.43 274.61 273.21 273.37 0.1M
2024-10-25 275.04 275.07 272.37 272.64 0.1M
2024-10-24 275.92 276.95 274.05 274.05 0.1M
2024-10-23 276.56 276.92 274.38 275.72 0.1M
2024-10-22 276.43 277.80 276.25 277.45 0.1M
2024-10-21 280.48 280.99 277.63 277.92 0.1M
2024-10-18 279.95 281.89 279.33 281.33 0.1M
2024-10-17 280.76 280.98 279.64 279.90 0.1M
2024-10-16 280.37 282.04 279.59 281.56 0.2M
2024-10-15 280.08 282.83 280.00 280.48 0.2M
2024-10-14 282.02 283.73 281.14 283.30 0.1M
2024-10-11 279.97 281.88 279.86 281.76 0.2M
2024-10-10 280.21 280.21 278.47 279.27 0.2M
2024-10-09 278.17 280.39 277.37 280.21 0.2M
2024-10-08 276.99 278.10 276.95 277.83 0.1M
2024-10-07 277.89 278.32 275.75 276.36 0.1M
2024-10-04 277.85 278.36 276.40 277.81 0.1M
2024-10-03 279.27 279.27 277.00 277.34 0.1M
2024-10-02 280.12 280.74 277.89 280.09 0.1M
2024-10-01 282.54 282.54 279.18 280.36 0.2M
2024-09-30 280.30 282.25 279.68 282.20 0.1M
2024-09-27 281.00 282.42 280.29 280.29 0.2M
2024-09-26 280.76 281.81 280.38 281.65 0.1M
2024-09-25 284.16 284.29 280.46 280.59 0.2M
2024-09-24 283.98 283.98 282.51 283.40 0.1M
2024-09-23 285.66 285.85 283.68 284.10 0.2M
2024-09-20 285.70 286.25 284.55 285.07 0.1M
2024-09-19 287.69 287.69 285.74 286.45 0.1M
2024-09-18 285.32 287.74 283.87 284.83 0.2M
2024-09-17 287.86 287.86 284.26 285.36 0.1M
2024-09-16 287.58 288.68 287.00 287.86 0.1M
2024-09-13 285.42 286.95 285.36 286.14 0.1M
2024-09-12 284.24 285.34 281.43 285.26 0.2M
2024-09-11 283.60 284.29 279.73 283.82 0.2M
2024-09-10 283.69 284.64 282.50 284.50 0.1M
2024-09-09 282.06 284.43 281.47 283.34 0.1M
2024-09-06 283.71 284.92 280.73 281.39 0.2M
2024-09-05 286.43 286.43 281.74 282.84 0.1M
2024-09-04 286.60 287.56 285.16 286.49 0.1M
2024-09-03 287.62 289.14 286.08 286.95 0.2M
2024-08-30 286.70 288.26 285.07 288.10 0.1M
2024-08-29 286.67 287.79 285.21 286.47 0.1M
2024-08-28 285.10 286.74 284.24 285.41 0.1M
2024-08-27 285.15 285.89 284.28 285.50 0.1M
2024-08-26 285.78 286.33 284.81 284.96 0.1M
2024-08-23 284.26 285.43 283.85 285.40 0.1M
2024-08-22 284.68 285.00 282.34 283.58 0.2M
2024-08-21 283.78 284.33 282.62 283.94 0.1M
2024-08-20 282.75 284.32 282.38 282.89 0.3M
2024-08-19 280.00 282.17 279.95 282.15 0.1M
2024-08-16 279.52 280.40 278.76 279.94 0.1M
2024-08-15 279.00 279.81 277.91 279.78 0.1M
2024-08-14 276.85 277.84 276.33 277.41 0.1M
2024-08-13 274.54 277.21 274.40 276.79 0.1M
2024-08-12 275.24 275.24 272.84 273.51 0.1M
2024-08-09 273.77 275.27 273.38 274.47 0.1M
2024-08-08 271.32 273.49 270.34 273.24 0.1M
2024-08-07 270.63 271.39 266.46 267.29 0.1M
2024-08-06 270.09 273.50 269.00 270.13 0.2M
2024-08-05 270.02 271.42 267.28 268.95 0.4M
2024-08-02 276.67 277.42 272.05 275.91 0.5M
2024-08-01 276.13 277.58 274.66 277.21 0.3M
2024-07-31 275.63 276.60 273.81 274.68 0.2M
2024-07-30 275.77 277.56 274.00 275.74 0.2M
2024-07-29 275.43 276.44 274.47 275.47 0.2M
2024-07-26 274.14 277.41 274.07 275.43 0.2M
2024-07-25 274.01 278.07 273.55 273.55 0.1M
2024-07-24 272.99 275.40 272.34 274.75 0.1M
2024-07-23 273.95 274.08 272.69 272.90 0.2M
2024-07-22 272.24 273.00 270.92 272.74 0.2M
2024-07-19 271.13 272.16 269.99 270.90 0.1M
2024-07-18 274.71 276.38 269.23 269.53 0.2M
2024-07-17 273.64 277.66 273.64 276.20 0.1M
2024-07-16 273.04 275.73 272.73 275.73 0.2M
2024-07-15 273.05 273.27 270.91 271.29 0.1M
2024-07-12 271.50 273.00 271.15 272.12 0.2M
2024-07-11 267.65 270.72 267.65 270.15 0.1M
2024-07-10 265.47 267.58 264.93 267.55 0.1M
2024-07-09 264.29 265.15 262.95 264.96 0.1M
2024-07-08 264.28 265.07 263.12 263.64 0.2M
2024-07-05 262.20 263.98 260.97 263.92 0.1M
2024-07-03 264.05 264.06 261.04 261.88 0.1M
2024-07-02 264.16 264.16 262.54 263.76 0.2M
2024-07-01 266.79 269.23 264.33 264.75 0.2M
2024-06-28 267.37 268.26 264.95 266.00 0.1M
2024-06-27 267.86 268.00 265.97 267.43 0.2M
2024-06-26 268.33 268.47 267.39 267.69 0.1M
2024-06-25 269.66 270.25 268.23 268.65 0.2M
2024-06-24 268.85 270.51 268.37 269.37 0.1M
2024-06-21 267.37 268.11 266.76 267.63 0.2M
2024-06-20 265.00 266.85 264.52 266.60 0.1M
2024-06-18 265.78 266.69 265.28 265.63 0.2M
2024-06-17 265.08 266.03 264.45 265.61 0.1M
2024-06-14 265.67 266.10 264.61 265.99 0.1M
2024-06-13 266.01 266.77 264.48 266.38 0.1M
2024-06-12 268.67 268.67 266.26 266.75 0.1M
2024-06-11 267.70 267.77 265.79 267.01 0.1M
2024-06-10 266.53 268.06 265.57 268.06 0.1M
2024-06-07 266.43 268.42 266.32 266.87 0.1M
2024-06-06 266.05 267.45 265.28 266.89 0.2M
2024-06-05 265.19 266.55 264.07 266.34 0.1M
2024-06-04 264.18 265.42 263.00 264.84 0.1M
2024-06-03 262.38 265.04 262.04 264.03 0.1M
2024-05-31 259.62 262.45 259.41 262.45 0.1M
2024-05-30 257.74 259.86 257.31 258.91 0.2M
2024-05-29 258.44 259.10 257.60 258.51 0.1M
2024-05-28 263.40 263.40 259.65 260.66 0.3M
2024-05-24 264.61 265.49 263.36 263.51 0.1M
2024-05-23 267.20 267.20 263.99 264.40 0.1M
2024-05-22 266.29 268.39 266.21 267.39 0.1M
2024-05-21 267.02 268.16 266.36 266.91 0.1M
2024-05-20 267.05 267.33 266.09 266.85 0.2M
2024-05-17 266.97 267.22 265.83 267.11 0.1M
2024-05-16 267.04 267.50 266.20 266.99 0.1M
2024-05-15 264.66 267.50 264.66 267.23 0.1M
2024-05-14 262.43 263.56 261.85 263.28 0.1M
2024-05-13 262.89 263.26 261.82 262.17 0.1M
2024-05-10 262.51 263.25 262.04 262.19 0.4M
2024-05-09 260.06 262.14 260.06 262.05 0.1M
2024-05-08 261.17 261.43 259.55 259.75 0.2M
2024-05-07 259.76 261.36 259.74 261.06 0.1M
2024-05-06 258.97 259.20 257.84 259.16 0.1M
2024-05-03 258.89 258.90 256.95 258.02 0.1M
2024-05-02 258.56 258.93 255.67 257.14 0.1M
2024-05-01 255.28 259.72 255.01 257.28 0.2M
2024-04-30 257.19 257.84 256.04 256.04 0.1M
2024-04-29 255.78 257.25 255.39 256.54 0.1M
2024-04-26 254.47 256.07 254.36 255.32 0.1M
2024-04-25 256.60 257.07 253.83 255.24 0.1M
2024-04-24 257.89 257.89 256.11 257.26 0.1M
2024-04-23 256.58 258.62 255.93 257.82 0.1M
2024-04-22 254.14 256.50 253.51 254.53 0.1M
2024-04-19 253.72 254.28 252.45 253.33 0.1M
2024-04-18 253.17 254.33 252.46 252.83 0.1M
2024-04-17 255.00 255.41 252.84 253.13 0.1M
2024-04-16 255.40 255.40 253.59 253.81 0.3M
2024-04-15 256.75 257.58 253.28 253.59 0.3M
2024-04-12 257.45 257.62 253.89 254.77 0.4M
2024-04-11 260.57 260.57 258.00 258.62 0.2M
2024-04-10 260.00 260.68 258.79 259.74 0.1M
2024-04-09 262.57 263.05 261.19 262.95 0.1M
2024-04-08 262.38 262.38 261.33 261.72 0.1M
2024-04-05 259.97 263.28 259.54 262.38 0.2M
2024-04-04 265.26 265.50 259.91 260.22 0.1M
2024-04-03 264.00 265.34 263.15 263.78 0.1M
2024-04-02 264.86 264.86 262.60 263.75 0.3M
2024-04-01 270.65 270.65 267.25 268.18 0.1M
2024-03-28 270.98 271.53 270.52 270.52 0.1M
2024-03-27 269.11 270.55 268.54 270.54 0.2M
2024-03-26 266.52 267.20 265.99 266.90 0.1M
2024-03-25 266.53 267.10 265.47 265.69 0.1M
2024-03-22 267.06 267.65 266.04 266.16 0.1M
2024-03-21 267.99 268.73 267.42 267.61 0.1M
2024-03-20 267.07 267.42 265.56 267.26 0.1M
2024-03-19 265.74 267.77 265.28 267.57 0.1M
2024-03-18 266.73 267.04 265.53 265.63 0.1M
2024-03-15 265.51 266.38 264.93 265.84 0.5M
2024-03-14 268.26 268.29 265.15 266.70 0.1M
2024-03-13 269.72 270.21 267.22 268.03 0.1M
2024-03-12 268.20 269.50 267.30 269.00 0.1M
2024-03-11 267.94 268.60 266.50 267.97 0.1M
2024-03-08 269.35 270.00 268.41 268.53 0.1M
2024-03-07 268.31 269.64 268.12 269.01 0.2M
2024-03-06 266.74 268.60 266.74 267.59 0.1M
2024-03-05 267.81 268.50 265.14 265.76 0.2M
2024-03-04 268.42 268.81 267.30 267.92 0.2M
2024-03-01 266.28 268.61 265.32 268.50 0.2M
2024-02-29 268.51 268.68 265.41 265.41 0.2M
2024-02-28 268.59 268.59 267.00 267.97 0.2M
2024-02-27 268.83 270.21 267.96 269.62 0.1M
2024-02-26 270.08 271.01 269.05 269.29 0.3M
2024-02-23 269.92 271.00 269.46 270.43 0.6M
2024-02-22 266.77 269.60 266.02 269.14 0.1M
2024-02-21 264.71 266.06 263.83 266.06 0.1M
2024-02-20 266.66 267.41 264.96 265.47 0.2M
2024-02-16 266.06 268.58 265.39 266.66 0.1M
2024-02-15 264.11 266.35 264.07 265.99 0.1M
2024-02-14 262.28 263.86 261.94 263.86 0.1M
2024-02-13 262.39 263.82 259.79 261.35 0.2M
2024-02-12 263.13 264.32 262.29 264.25 0.4M
2024-02-09 263.52 263.85 262.71 263.45 0.1M
2024-02-08 263.27 263.47 262.18 263.45 0.1M
2024-02-07 263.70 264.79 263.16 263.51 0.1M
2024-02-06 261.74 263.29 260.79 263.15 0.1M
2024-02-05 260.02 261.38 258.88 260.06 0.2M
2024-02-02 259.65 260.70 258.24 259.49 0.2M
2024-02-01 256.98 260.00 255.90 260.00 0.2M
2024-01-31 259.00 259.29 256.64 256.64 0.6M
2024-01-30 257.42 258.06 256.27 257.24 0.5M
2024-01-29 255.31 257.30 254.96 257.15 0.2M
2024-01-26 255.39 255.85 254.86 255.00 0.1M
2024-01-25 253.54 254.06 251.62 253.80 0.2M
2024-01-24 257.22 257.90 254.06 254.06 0.2M
2024-01-23 256.41 256.75 254.92 256.37 0.1M
2024-01-22 255.48 257.32 255.01 256.58 0.2M
2024-01-19 255.32 255.76 253.59 255.27 0.1M
2024-01-18 253.15 255.16 251.91 254.99 0.4M
2024-01-17 255.04 256.18 254.25 254.89 0.1M
2024-01-16 256.48 256.86 255.33 255.77 0.2M
2024-01-12 257.33 258.81 256.79 257.20 0.1M
2024-01-11 258.10 258.29 256.32 257.84 0.2M
2024-01-10 257.63 258.67 256.40 258.36 0.2M
2024-01-09 257.12 259.57 256.54 257.55 0.2M
2024-01-08 254.65 257.53 254.00 257.46 0.3M
2024-01-05 254.22 255.50 253.07 254.65 0.2M
2024-01-04 254.23 256.07 254.00 254.84 0.5M
2024-01-03 255.12 255.42 253.23 253.63 0.3M
2024-01-02 249.70 255.22 249.70 254.58 0.2M