NYSEArca - Delayed Quote
USD
Vanguard Health Care Index Fund ETF Shares (VHT)
342.33
+0.40
(+0.12%)
At close: 4:00:00 PM EDT
Trade VHT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
345.60
348.26
341.77
342.33
342.33
561,697
Oct 29, 2026
339.77
343.58
338.28
341.93
341.93
347,400
Oct 28, 2026
329.65
337.04
329.65
334.46
334.46
120,200
Oct 27, 2026
331.34
333.83
330.46
333.16
333.16
138,300
Oct 26, 2026
333.25
335.87
331.32
332.71
332.71
174,800
Oct 23, 2026
334.36
335.35
331.43
332.53
332.53
227,800
Oct 22, 2026
333.32
337.62
332.52
336.26
336.26
164,800
Oct 21, 2026
331.10
334.16
330.45
332.24
332.24
192,700
Oct 20, 2026
329.06
334.17
328.63
333.60
333.60
229,600
Oct 19, 2026
325.71
328.61
325.22
325.94
325.94
229,600
Oct 16, 2026
330.88
330.91
326.50
327.15
327.15
246,700
Oct 15, 2026
327.12
331.77
327.12
329.15
329.15
289,000
Oct 14, 2026
317.71
323.18
317.71
323.15
323.15
368,300
Oct 13, 2026
321.64
321.77
316.00
316.37
316.37
359,600
Oct 12, 2026
320.04
320.81
319.00
320.67
320.67
168,300
Oct 9, 2026
313.35
319.53
312.97
319.01
319.01
250,800
Oct 8, 2026
313.87
314.43
308.53
313.85
313.85
354,900
Oct 7, 2026
313.66
318.31
313.41
315.31
315.31
370,000
Oct 6, 2026
315.80
317.27
310.70
312.88
312.88
222,600
Oct 5, 2026
311.74
315.19
310.89
314.51
314.51
231,800
Oct 2, 2026
312.74
313.00
310.31
311.90
311.90
151,500
Oct 1, 2026
315.93
316.68
311.37
311.72
311.72
193,600
Sep 30, 2026
319.37
320.01
316.08
316.08
316.08
231,100
Sep 29, 2026
319.71
321.49
316.51
319.79
319.79
161,500
Sep 28, 2026
318.05
322.00
317.98
320.74
320.74
147,700
Sep 25, 2026
318.62
320.20
316.22
319.61
319.61
152,000
Sep 24, 2026
316.09
320.72
316.09
318.42
318.42
191,600
Sep 23, 2026
0.969
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
319.43
320.99
315.17
316.18
316.18
182,100
Sep 22, 2026
318.23
321.42
316.38
320.20
319.23
144,000
Sep 21, 2026
315.61
318.93
314.67
317.99
317.03
272,100
Sep 18, 2026
316.13
317.30
315.01
315.85
314.89
234,200
Sep 17, 2026
316.53
317.58
315.55
317.03
316.07
199,500
Sep 16, 2026
314.89
316.74
313.85
314.66
313.71
171,300
Sep 15, 2026
314.94
315.20
312.03
314.56
313.61
216,100
Sep 14, 2026
314.78
316.52
313.50
315.02
314.07
169,100
Sep 11, 2026
313.23
314.07
310.30
310.74
309.80
160,600
Sep 10, 2026
312.91
313.91
311.05
311.27
310.33
173,200
Sep 9, 2026
314.92
314.92
312.93
313.30
312.35
194,300
Sep 8, 2026
316.63
317.02
313.99
314.61
313.66
205,000
Sep 4, 2026
321.98
323.47
321.20
321.66
320.69
186,300
Sep 3, 2026
326.02
326.52
321.44
324.80
323.82
197,500
Sep 2, 2026
322.96
327.03
322.86
324.47
323.49
234,200
Sep 1, 2026
323.08
324.79
320.54
321.59
320.62
178,400
Aug 31, 2026
319.30
320.67
317.21
319.96
318.99
205,700
Aug 28, 2026
322.84
322.84
320.29
320.96
319.99
180,600
Aug 27, 2026
323.89
325.47
322.74
322.93
321.95
177,000
Aug 26, 2026
327.22
328.09
325.83
326.27
325.28
279,700
Aug 25, 2026
327.40
329.85
326.64
329.01
328.01
187,000
Aug 24, 2026
327.67
327.86
325.10
327.49
326.50
232,800
Aug 21, 2026
323.08
329.18
322.69
327.70
326.71
297,300
Aug 20, 2026
326.81
328.51
323.52
323.69
322.71
265,700
Aug 19, 2026
323.52
330.75
323.52
329.48
328.48
275,900
Aug 18, 2026
316.48
319.97
316.34
318.84
317.88
214,600
Aug 17, 2026
312.98
315.60
312.00
314.34
313.39
151,000
Aug 14, 2026
315.04
315.23
312.66
314.70
313.75
146,300
Aug 13, 2026
318.64
319.00
315.42
316.22
315.26
203,600
Aug 12, 2026
313.81
317.43
312.00
316.68
315.72
128,900
Aug 11, 2026
316.10
318.85
315.27
315.71
314.75
171,800
Aug 10, 2026
312.00
316.85
311.45
316.72
315.76
206,500
Aug 7, 2026
309.28
312.22
307.09
312.12
311.18
116,900
Aug 6, 2026
311.66
313.49
306.59
309.02
308.08
124,700
Aug 5, 2026
307.38
310.41
305.86
308.54
307.61
222,300
Aug 4, 2026
304.57
305.30
302.50
304.99
304.07
228,400
Aug 3, 2026
305.91
308.04
303.06
304.52
303.60
294,600
Jul 31, 2026
305.38
306.08
301.51
304.81
303.89
234,800
Jul 30, 2026
306.44
307.43
303.91
307.15
306.22
338,300
Jul 29, 2026
312.67
314.42
310.56
311.32
310.38
204,400
Jul 28, 2026
310.33
314.90
310.33
313.23
312.28
203,300
Jul 27, 2026
306.30
308.82
304.82
306.67
305.74
184,700
Jul 24, 2026
305.07
306.50
303.83
305.07
304.15
183,400
Jul 23, 2026
300.21
303.68
299.71
303.31
302.39
130,200
Jul 22, 2026
302.71
302.96
299.15
299.80
298.89
283,200
Jul 21, 2026
297.08
301.92
296.39
301.92
301.01
230,800
Jul 20, 2026
303.12
303.84
299.41
299.49
298.58
186,000
Jul 17, 2026
303.19
307.60
302.76
303.25
302.33
208,200
Jul 16, 2026
301.97
306.10
301.55
304.15
303.23
317,300
Jul 15, 2026
297.12
300.48
296.91
299.01
298.11
282,900
Jul 14, 2026
301.56
301.56
297.45
298.59
297.69
249,800
Jul 13, 2026
303.51
305.14
302.00
303.59
302.67
164,400
Jul 10, 2026
307.22
307.40
302.26
303.46
302.54
425,000
Jul 9, 2026
306.00
308.84
305.15
306.54
305.61
256,800
Jul 8, 2026
308.44
308.80
306.09
306.41
305.48
211,700
Jul 7, 2026
310.29
311.67
309.33
310.29
309.35
248,700
Jul 6, 2026
307.38
307.92
302.45
305.80
304.87
242,300
Jul 2, 2026
302.40
308.50
302.24
308.41
307.48
509,500
Jul 1, 2026
300.62
301.56
298.93
300.84
299.93
347,800
Jun 30, 2026
302.84
302.98
297.78
299.01
298.11
220,600
Jun 29, 2026
302.02
302.73
300.64
302.43
301.51
247,900
Jun 26, 2026
294.05
301.77
294.00
301.43
300.52
782,900
Jun 25, 2026
290.00
296.15
289.55
293.03
292.14
494,000
Jun 24, 2026
0.987
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
287.22
290.60
287.22
288.73
287.86
323,400
Jun 23, 2026
285.13
287.07
284.61
286.69
284.84
207,500
Jun 22, 2026
281.59
283.86
281.01
283.02
281.19
225,400
Jun 18, 2026
283.19
283.21
279.08
280.41
278.60
253,100
Jun 17, 2026
284.26
285.59
280.73
281.99
280.17
321,200
Jun 16, 2026
286.05
286.72
283.33
285.22
283.38
163,000
Jun 15, 2026
286.95
286.95
283.40
285.62
283.78
227,000
Jun 12, 2026
288.30
288.45
285.75
286.46
284.61
164,900
Jun 11, 2026
285.00
288.70
284.17
286.80
284.95
211,800
Jun 10, 2026
287.78
288.33
284.08
284.14
282.30
251,000
Jun 9, 2026
285.09
288.05
284.77
287.39
285.53
350,000
Jun 8, 2026
284.31
286.50
282.95
283.32
281.49
399,700
Jun 5, 2026
285.19
287.34
283.98
284.13
282.29
408,500
Jun 4, 2026
279.78
284.60
279.78
283.38
281.55
257,700
Jun 3, 2026
272.44
276.06
272.30
275.27
273.49
202,400
Jun 2, 2026
274.36
274.81
271.41
272.98
271.22
265,800
Jun 1, 2026
277.82
278.21
275.28
276.33
274.55
254,900
May 29, 2026
281.68
281.85
279.13
279.61
277.80
250,000
May 28, 2026
278.49
282.31
278.03
281.77
279.95
224,200
May 27, 2026
277.25
280.38
277.00
277.88
276.09
221,700
May 26, 2026
279.51
280.22
276.96
277.31
275.52
315,600
May 22, 2026
278.00
280.30
277.99
279.27
277.47
239,200
May 21, 2026
274.24
276.95
272.24
276.54
274.75
106,100
May 20, 2026
274.55
275.85
273.10
274.77
273.00
122,900
May 19, 2026
271.35
275.29
269.75
274.04
272.27
193,000
May 18, 2026
270.01
272.05
269.27
271.42
269.67
131,000
May 15, 2026
274.00
274.75
270.39
270.62
268.87
133,500
May 14, 2026
274.73
275.49
272.99
274.10
272.33
166,400
May 13, 2026
271.99
274.82
271.42
274.41
272.64
211,000
May 12, 2026
268.74
274.02
268.16
272.93
271.17
342,300
May 11, 2026
269.19
271.80
267.33
267.95
266.22
261,000
May 8, 2026
271.14
271.83
268.39
268.98
267.24
211,400
May 7, 2026
272.37
273.70
270.17
271.09
269.34
171,900
May 6, 2026
272.61
274.08
271.90
273.10
271.34
160,000
May 5, 2026
272.04
272.81
270.87
272.17
270.41
163,900
May 4, 2026
270.27
272.00
269.82
271.34
269.59
152,200
May 1, 2026
273.39
273.71
271.30
271.31
269.56
396,100
Apr 30, 2026
268.35
272.92
268.34
272.46
270.70
174,300
Apr 29, 2026
266.59
267.63
265.44
266.80
265.08
157,300
Apr 28, 2026
270.55
271.06
268.04
268.82
267.08
164,800
Apr 27, 2026
269.06
271.87
268.70
268.78
267.04
242,400
Apr 24, 2026
271.59
271.92
268.71
269.89
268.15
283,000
Apr 23, 2026
273.70
274.58
270.90
273.01
271.25
259,200
Apr 22, 2026
274.50
276.27
273.43
274.07
272.30
182,900
Apr 21, 2026
277.69
277.69
273.25
273.33
271.56
186,000
Apr 20, 2026
277.84
278.26
275.79
276.28
274.50
129,300
Apr 17, 2026
275.77
279.09
275.77
278.45
276.65
142,900
Apr 16, 2026
275.61
277.12
273.71
274.29
272.52
138,800
Apr 15, 2026
278.21
278.91
274.87
276.41
274.62
109,800
Apr 14, 2026
275.37
279.23
275.08
277.90
276.11
130,100
Apr 13, 2026
273.32
275.91
272.49
275.89
274.11
306,200
Apr 10, 2026
278.55
278.55
273.35
273.78
272.01
89,600
Apr 9, 2026
276.85
279.17
275.90
277.65
275.86
117,400
Apr 8, 2026
276.59
278.23
275.13
278.20
276.40
134,300
Apr 7, 2026
273.01
273.26
269.59
272.82
271.06
173,000
Apr 6, 2026
272.40
273.72
271.29
272.11
270.35
276,700
Apr 2, 2026
272.22
275.71
271.65
273.07
271.31
109,200
Apr 1, 2026
274.10
276.37
273.36
274.50
272.73
353,000
Mar 31, 2026
268.28
272.68
268.28
272.33
270.57
120,300
Mar 30, 2026
267.12
267.80
265.62
266.36
264.64
124,800
Mar 27, 2026
270.08
270.42
264.97
265.36
263.65
180,100
Mar 26, 2026
270.01
272.66
269.78
270.42
268.67
266,200
Mar 25, 2026
270.31
272.09
269.79
271.52
269.77
138,200
Mar 24, 2026
0.994
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
267.05
269.17
265.73
268.25
266.52
240,200
Mar 23, 2026
272.35
272.71
269.21
269.45
266.72
226,200
Mar 20, 2026
271.50
272.25
267.94
269.03
266.31
232,100
Mar 19, 2026
272.12
274.00
271.08
271.90
269.15
168,400
Mar 18, 2026
275.81
275.81
272.39
272.57
269.81
276,900
Mar 17, 2026
279.81
280.73
276.98
277.13
274.32
179,600
Mar 16, 2026
278.08
280.34
278.00
278.96
276.14
211,000
Mar 13, 2026
278.70
281.00
276.31
276.67
273.87
174,500
Mar 12, 2026
281.13
281.60
277.00
277.21
274.40
287,900
Mar 11, 2026
283.07
283.44
281.23
282.75
279.89
154,100
Mar 10, 2026
285.58
286.05
282.94
283.48
280.61
146,900
Mar 9, 2026
280.45
285.83
279.39
285.32
282.43
158,300
Mar 6, 2026
282.34
282.63
279.19
282.15
279.29
271,000
Mar 5, 2026
287.17
287.47
282.33
284.57
281.69
218,900
Mar 4, 2026
289.53
291.13
287.55
290.24
287.30
224,700
Mar 3, 2026
289.05
290.57
285.85
289.44
286.51
247,100
Mar 2, 2026
293.39
294.47
291.62
292.69
289.73
273,700
Feb 27, 2026
289.82
295.64
289.81
295.51
292.52
154,400
Feb 26, 2026
292.02
292.06
288.55
291.42
288.47
237,200
Feb 25, 2026
292.12
294.50
291.55
291.88
288.93
345,500
Feb 24, 2026
292.00
292.84
290.77
291.93
288.97
233,100
Feb 23, 2026
290.60
293.19
290.30
292.72
289.76
295,400
Feb 20, 2026
290.23
290.49
288.23
289.90
286.97
208,800
Feb 19, 2026
290.53
291.11
288.81
290.87
287.93
423,800
Feb 18, 2026
290.42
291.60
289.25
291.42
288.47
186,700
Feb 17, 2026
290.60
292.95
290.00
290.60
287.66
197,800
Feb 13, 2026
288.75
292.77
288.34
290.39
287.45
176,600
Feb 12, 2026
288.86
290.33
287.14
287.81
284.90
189,600
Feb 11, 2026
287.31
289.04
285.59
288.78
285.86
231,600
Feb 10, 2026
289.49
290.33
287.34
287.56
284.65
177,800
Feb 9, 2026
290.98
291.89
288.31
288.95
286.02
224,500
Feb 6, 2026
288.36
291.45
288.36
291.20
288.25
124,500
Feb 5, 2026
287.65
290.55
285.71
285.92
283.03
189,300
Feb 4, 2026
287.83
290.05
286.31
288.85
285.93
396,300
Feb 3, 2026
287.66
291.66
285.66
286.34
283.44
321,200
Feb 2, 2026
286.23
289.43
286.23
289.01
286.08
213,200
Jan 30, 2026
286.67
287.78
284.77
287.28
284.37
171,800
Jan 29, 2026
286.61
287.57
285.44
286.08
283.18
181,500
Jan 28, 2026
288.01
288.93
285.81
286.84
283.94
224,200
Jan 27, 2026
290.09
292.27
288.90
289.51
286.58
344,700
Jan 26, 2026
292.46
294.24
291.33
293.87
290.89
261,700
Jan 23, 2026
294.47
295.00
291.55
292.73
289.77
272,900
Jan 22, 2026
293.92
296.59
293.32
294.94
291.95
218,800
Jan 21, 2026
289.12
294.77
289.12
294.37
291.39
257,300
Jan 20, 2026
286.33
290.02
284.84
289.36
286.43
253,100
Jan 16, 2026
291.62
292.00
289.70
289.71
286.78
173,600
Jan 15, 2026
292.67
293.20
289.35
291.96
289.00
198,800
Jan 14, 2026
291.36
293.64
290.93
293.52
290.55
182,900
Jan 13, 2026
293.04
293.04
289.40
291.37
288.42
207,600
Jan 12, 2026
292.66
293.00
290.00
292.57
289.61
227,800
Jan 9, 2026
294.99
295.86
292.85
292.97
290.00
378,500
Jan 8, 2026
296.51
298.43
293.14
294.29
291.31
225,100
Jan 7, 2026
295.00
298.61
294.87
297.26
294.25
311,300
Jan 6, 2026
288.54
294.32
288.54
293.91
290.93
468,100
Jan 5, 2026
287.05
288.57
284.38
288.32
285.40
299,200
Jan 2, 2026
288.07
288.92
285.73
288.75
285.83
230,100
Dec 31, 2025
289.06
289.46
287.72
287.85
284.94
129,700
Dec 30, 2025
289.72
290.16
288.57
289.46
286.53
158,000
Dec 29, 2025
290.49
291.35
289.75
289.99
287.05
1,292,400
Dec 26, 2025
290.45
290.79
289.53
290.70
287.76
148,900
Dec 24, 2025
289.23
290.71
289.23
290.45
287.51
156,300
Dec 23, 2025
288.77
290.29
288.35
289.02
286.09
145,900
Dec 22, 2025
287.55
289.91
286.90
289.79
286.86
293,000
Dec 19, 2025
285.17
288.84
285.17
287.45
284.54
384,300
Dec 18, 2025
285.08
287.52
284.75
285.08
282.19
216,400
Dec 17, 2025
1.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
286.08
287.33
285.05
285.20
282.31
189,200
Dec 16, 2025
290.85
290.96
285.89
287.72
283.16
314,900
Dec 15, 2025
288.79
291.41
288.65
291.12
286.51
287,100
Dec 12, 2025
287.56
288.84
286.80
287.90
283.34
211,300
Dec 11, 2025
285.70
288.36
285.00
287.29
282.74
209,600
Dec 10, 2025
281.95
284.96
281.06
284.75
280.24
356,400
Dec 9, 2025
284.90
286.04
281.00
281.11
276.65
277,500
Dec 8, 2025
287.59
287.79
283.72
284.05
279.55
188,700
Dec 5, 2025
289.18
289.51
286.75
287.20
282.65
194,900
Dec 4, 2025
289.80
289.90
287.50
288.33
283.76
338,400
Dec 3, 2025
288.83
290.78
288.83
289.94
285.34
215,500
Dec 2, 2025
290.20
290.52
288.09
288.30
283.73
306,600
Dec 1, 2025
293.38
294.60
289.97
290.22
285.62
475,800
Nov 28, 2025
295.63
295.63
293.69
294.53
289.86
239,200
Nov 26, 2025
295.58
296.51
295.28
295.79
291.10
218,700
Nov 25, 2025
290.81
296.21
290.81
296.03
291.34
410,700
Nov 24, 2025
288.83
291.03
288.07
289.89
285.29
247,600
Nov 21, 2025
282.39
289.75
282.17
287.78
283.22
383,500
Nov 20, 2025
284.18
285.96
281.50
281.77
277.30
420,800
Nov 19, 2025
283.64
284.32
282.12
283.56
279.06
225,300
Nov 18, 2025
282.22
285.01
281.66
283.90
279.40
314,400
Nov 17, 2025
281.72
285.31
281.34
282.25
277.78
586,900
Nov 14, 2025
282.29
284.39
280.95
282.54
278.06
234,700
Nov 13, 2025
283.48
287.05
282.57
283.75
279.25
310,500
Nov 12, 2025
281.49
285.19
281.26
284.50
279.99
239,700
Nov 11, 2025
275.27
281.32
275.27
281.28
276.82
213,800
Nov 10, 2025
272.05
275.07
272.05
274.79
270.43
165,300
Nov 7, 2025
271.83
272.67
269.78
272.67
268.35
147,500
Nov 6, 2025
271.44
272.68
270.61
272.22
267.90
167,100
Nov 5, 2025
270.17
273.23
269.78
272.16
267.85
249,200
Nov 4, 2025
268.59
272.13
268.40
270.80
266.51
193,800
Nov 3, 2025
269.77
270.60
266.96
270.13
265.85
235,700
Oct 31, 2025
268.19
270.74
267.65
270.38
266.09
178,900
