Vanguard Health Care Index Fund ETF Shares (VHT) Historical Stock Data
257.87 ↑0.84 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHT is down -0.16% a day on average. There have been 14 days where Vanguard Health Care Index Fund ETF Shares closed green and 16 days where VHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 256.22 | 257.87 | ↑$1.65 (0.64%) | 256.22 | 257.91 | 249.60K |
| 2024-12-24 | 255.86 | 257.03 | ↑$1.17 (0.46%) | 254.90 | 257.06 | 261.30K |
| 2024-12-23 | 254.30 | 256.19 | ↑$1.89 (0.74%) | 253.04 | 256.47 | 479.49K |
| 2024-12-20 | 252.52 | 253.89 | ↑$1.37 (0.54%) | 252.19 | 256.22 | 457.06K |
| 2024-12-19 | 252.29 | 250.81 | ↓$1.48 (-0.59%) | 250.09 | 253.41 | 1.14M |
| 2024-12-18 | 256.87 | 252.56 | ↓$4.31 (-1.68%) | 252.36 | 258.08 | 325.65K |
| 2024-12-17 | 256.99 | 257.92 | ↑$0.93 (0.36%) | 256.87 | 259.68 | 532.60K |
| 2024-12-16 | 260.36 | 258.19 | ↓$2.17 (-0.83%) | 257.97 | 261.81 | 436.06K |
| 2024-12-13 | 260.46 | 260.43 | ↓$0.03 (-0.01%) | 259.14 | 261.14 | 346.93K |
| 2024-12-12 | 263.02 | 260.71 | ↓$2.31 (-0.88%) | 260.67 | 263.76 | 310.37K |
| 2024-12-11 | 265.91 | 263.30 | ↓$2.61 (-0.98%) | 263.17 | 265.95 | 233.70K |
| 2024-12-10 | 268.22 | 266.36 | ↓$1.86 (-0.69%) | 265.74 | 268.22 | 186.08K |
| 2024-12-09 | 267.26 | 267.43 | ↑$0.17 (0.06%) | 266.68 | 268.29 | 158.61K |
| 2024-12-06 | 268.50 | 266.95 | ↓$1.55 (-0.58%) | 266.70 | 268.74 | 172.45K |
| 2024-12-05 | 270.24 | 267.86 | ↓$2.38 (-0.88%) | 267.44 | 270.24 | 214.58K |
| 2024-12-04 | 271.30 | 270.98 | ↓$0.32 (-0.12%) | 270.20 | 272.40 | 145.94K |
| 2024-12-03 | 271.60 | 270.65 | ↓$0.95 (-0.35%) | 270.65 | 271.97 | 247.75K |
| 2024-12-02 | 272.16 | 271.65 | ↓$0.51 (-0.19%) | 270.41 | 272.16 | 252.91K |
| 2024-11-29 | 271.60 | 272.24 | ↑$0.64 (0.24%) | 271.33 | 272.79 | 76.39K |
| 2024-11-27 | 270.30 | 271.38 | ↑$1.08 (0.40%) | 270.30 | 272.60 | 177.44K |
| 2024-11-26 | 269.17 | 269.92 | ↑$0.75 (0.28%) | 267.22 | 270.09 | 179.27K |
| 2024-11-25 | 267.28 | 268.46 | ↑$1.18 (0.44%) | 267.28 | 269.33 | 248.49K |
| 2024-11-22 | 266.03 | 265.83 | ↓$0.20 (-0.08%) | 265.55 | 266.91 | 258.45K |
| 2024-11-21 | 263.16 | 265.37 | ↑$2.21 (0.84%) | 261.93 | 265.78 | 256.73K |
| 2024-11-20 | 260.78 | 263.01 | ↑$2.23 (0.86%) | 260.10 | 263.30 | 308.79K |
| 2024-11-19 | 258.57 | 260.25 | ↑$1.68 (0.65%) | 257.82 | 260.68 | 455.05K |
| 2024-11-18 | 260.18 | 260.78 | ↑$0.60 (0.23%) | 259.83 | 261.15 | 311.12K |
| 2024-11-15 | 265.14 | 260.77 | ↓$4.37 (-1.65%) | 260.63 | 265.29 | 694.70K |
| 2024-11-14 | 270.79 | 266.57 | ↓$4.22 (-1.56%) | 266.39 | 270.87 | 306.29K |
| 2024-11-13 | 272.35 | 271.29 | ↓$1.06 (-0.39%) | 271.04 | 273.18 | 155.23K |
Create an account or log in to view more rows.
$VHT we need those buyers and volume.
$VHT I still don’t wanna buy it
$VHT low volume today isn’t necessarily a bad thing
$VHT pumped for what this week will bring
$VHT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$VHT hold
$VHT 50% chance this will go up or down. I am a professional guys.
$VHT looks good
$VHT Same thing
different day
$VHT starting to gap up a little