Nasdaq - Delayed Quote
USD
Vanguard Health Care Inv (VGHCX)
223.13
+1.53
(+0.69%)
At close: 8:08:35 PM EDT
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
223.13
223.13
223.13
223.13
223.13
-
Oct 29, 2026
221.60
221.60
221.60
221.60
221.60
-
Oct 28, 2026
217.83
217.83
217.83
217.83
217.83
-
Oct 27, 2026
217.33
217.33
217.33
217.33
217.33
-
Oct 26, 2026
217.34
217.34
217.34
217.34
217.34
-
Oct 23, 2026
217.49
217.49
217.49
217.49
217.49
-
Oct 22, 2026
219.33
219.33
219.33
219.33
219.33
-
Oct 21, 2026
215.65
215.65
215.65
215.65
215.65
-
Oct 20, 2026
216.76
216.76
216.76
216.76
216.76
-
Oct 19, 2026
211.07
211.07
211.07
211.07
211.07
-
Oct 16, 2026
210.89
210.89
210.89
210.89
210.89
-
Oct 15, 2026
212.14
212.14
212.14
212.14
212.14
-
Oct 14, 2026
208.50
208.50
208.50
208.50
208.50
-
Oct 13, 2026
204.38
204.38
204.38
204.38
204.38
-
Oct 12, 2026
207.55
207.55
207.55
207.55
207.55
-
Oct 9, 2026
206.80
206.80
206.80
206.80
206.80
-
Oct 8, 2026
204.03
204.03
204.03
204.03
204.03
-
Oct 7, 2026
205.88
205.88
205.88
205.88
205.88
-
Oct 6, 2026
204.46
204.46
204.46
204.46
204.46
-
Oct 5, 2026
204.46
204.46
204.46
204.46
204.46
-
Oct 2, 2026
203.46
203.46
203.46
203.46
203.46
-
Oct 1, 2026
203.96
203.96
203.96
203.96
203.96
-
Sep 30, 2026
206.63
206.63
206.63
206.63
206.63
-
Sep 29, 2026
208.92
208.92
208.92
208.92
208.92
-
Sep 28, 2026
209.66
209.66
209.66
209.66
209.66
-
Sep 25, 2026
209.49
209.49
209.49
209.49
209.49
-
Sep 24, 2026
208.44
208.44
208.44
208.44
208.44
-
Sep 23, 2026
207.98
207.98
207.98
207.98
207.98
-
Sep 22, 2026
211.09
211.09
211.09
211.09
211.09
-
Sep 21, 2026
210.14
210.14
210.14
210.14
210.14
-
Sep 18, 2026
208.33
208.33
208.33
208.33
208.33
-
Sep 17, 2026
209.33
209.33
209.33
209.33
209.33
-
Sep 16, 2026
207.30
207.30
207.30
207.30
207.30
-
Sep 15, 2026
207.62
207.62
207.62
207.62
207.62
-
Sep 14, 2026
209.39
209.39
209.39
209.39
209.39
-
Sep 11, 2026
206.72
206.72
206.72
206.72
206.72
-
Sep 10, 2026
206.73
206.73
206.73
206.73
206.73
-
Sep 9, 2026
208.14
208.14
208.14
208.14
208.14
-
Sep 8, 2026
209.51
209.51
209.51
209.51
209.51
-
Sep 4, 2026
214.14
214.14
214.14
214.14
214.14
-
Sep 3, 2026
216.72
216.72
216.72
216.72
216.72
-
Sep 2, 2026
216.09
216.09
216.09
216.09
216.09
-
Sep 1, 2026
214.29
214.29
214.29
214.29
214.29
-
Aug 31, 2026
212.83
212.83
212.83
212.83
212.83
-
Aug 28, 2026
213.44
213.44
213.44
213.44
213.44
-
Aug 27, 2026
215.20
215.20
215.20
215.20
215.20
-
Aug 26, 2026
217.30
217.30
217.30
217.30
217.30
-
Aug 25, 2026
219.22
219.22
219.22
219.22
219.22
-
Aug 24, 2026
217.32
217.32
217.32
217.32
217.32
-
Aug 21, 2026
218.08
218.08
218.08
218.08
218.08
-
Aug 20, 2026
215.51
215.51
215.51
215.51
215.51
-
Aug 19, 2026
219.84
219.84
219.84
219.84
219.84
-
Aug 18, 2026
211.82
211.82
211.82
211.82
211.82
-
Aug 17, 2026
209.37
209.37
209.37
209.37
209.37
-
Aug 14, 2026
208.73
208.73
208.73
208.73
208.73
-
Aug 13, 2026
209.54
209.54
209.54
209.54
209.54
-
Aug 12, 2026
210.50
210.50
210.50
210.50
210.50
-
Aug 11, 2026
210.13
210.13
210.13
210.13
210.13
-
Aug 10, 2026
210.97
210.97
210.97
210.97
210.97
-
Aug 7, 2026
208.33
208.33
208.33
208.33
208.33
-
Aug 6, 2026
206.17
206.17
206.17
206.17
206.17
-
Aug 5, 2026
205.59
205.59
205.59
205.59
205.59
-
Aug 4, 2026
203.25
203.25
203.25
203.25
203.25
-
Aug 3, 2026
202.49
202.49
202.49
202.49
202.49
-
Jul 31, 2026
203.13
203.13
203.13
203.13
203.13
-
Jul 30, 2026
205.10
205.10
205.10
205.10
205.10
-
Jul 29, 2026
207.74
207.74
207.74
207.74
207.74
-
Jul 28, 2026
208.89
208.89
208.89
208.89
208.89
-
Jul 27, 2026
205.58
205.58
205.58
205.58
205.58
-
Jul 24, 2026
204.48
204.48
204.48
204.48
204.48
-
Jul 23, 2026
203.63
203.63
203.63
203.63
203.63
-
Jul 22, 2026
201.79
201.79
201.79
201.79
201.79
-
Jul 21, 2026
203.43
203.43
203.43
203.43
203.43
-
Jul 20, 2026
201.31
201.31
201.31
201.31
201.31
-
Jul 17, 2026
203.83
203.83
203.83
203.83
203.83
-
Jul 16, 2026
204.79
204.79
204.79
204.79
204.79
-
Jul 15, 2026
202.47
202.47
202.47
202.47
202.47
-
Jul 14, 2026
202.09
202.09
202.09
202.09
202.09
-
Jul 13, 2026
205.30
205.30
205.30
205.30
205.30
-
Jul 10, 2026
206.44
206.44
206.44
206.44
206.44
-
Jul 9, 2026
208.96
208.96
208.96
208.96
208.96
-
Jul 8, 2026
209.77
209.77
209.77
209.77
209.77
-
Jul 7, 2026
212.46
212.46
212.46
212.46
212.46
-
Jul 6, 2026
209.17
209.17
209.17
209.17
209.17
-
Jul 2, 2026
211.09
211.09
211.09
211.09
211.09
-
Jul 1, 2026
205.13
205.13
205.13
205.13
205.13
-
Jun 30, 2026
205.15
205.15
205.15
205.15
205.15
-
Jun 29, 2026
206.97
206.97
206.97
206.97
206.97
-
Jun 26, 2026
205.80
205.80
205.80
205.80
205.80
-
Jun 25, 2026
201.41
201.41
201.41
201.41
201.41
-
Jun 24, 2026
198.68
198.68
198.68
198.68
198.68
-
Jun 23, 2026
196.91
196.91
196.91
196.91
196.91
-
Jun 22, 2026
194.56
194.56
194.56
194.56
194.56
-
Jun 18, 2026
192.76
192.76
192.76
192.76
192.76
-
Jun 17, 2026
193.73
193.73
193.73
193.73
193.73
-
Jun 16, 2026
194.74
194.74
194.74
194.74
194.74
-
Jun 15, 2026
195.01
195.01
195.01
195.01
195.01
-
Jun 12, 2026
195.73
195.73
195.73
195.73
195.73
-
Jun 11, 2026
195.86
195.86
195.86
195.86
195.86
-
Jun 10, 2026
193.42
193.42
193.42
193.42
193.42
-
Jun 9, 2026
195.84
195.84
195.84
195.84
195.84
-
Jun 8, 2026
193.05
193.05
193.05
193.05
193.05
-
Jun 5, 2026
193.77
193.77
193.77
193.77
193.77
-
Jun 4, 2026
193.44
193.44
193.44
193.44
193.44
-
Jun 3, 2026
188.20
188.20
188.20
188.20
188.20
-
Jun 2, 2026
187.22
187.22
187.22
187.22
187.22
-
Jun 1, 2026
190.18
190.18
190.18
190.18
190.18
-
May 29, 2026
193.16
193.16
193.16
193.16
193.16
-
May 28, 2026
194.01
194.01
194.01
194.01
194.01
-
May 27, 2026
192.37
192.37
192.37
192.37
192.37
-
May 26, 2026
192.44
192.44
192.44
192.44
192.44
-
May 22, 2026
193.51
193.51
193.51
193.51
193.51
-
May 21, 2026
192.30
192.30
192.30
192.30
192.30
-
May 20, 2026
191.11
191.11
191.11
191.11
191.11
-
May 19, 2026
190.02
190.02
190.02
190.02
190.02
-
May 18, 2026
188.69
188.69
188.69
188.69
188.69
-
May 15, 2026
188.57
188.57
188.57
188.57
188.57
-
May 14, 2026
191.18
191.18
191.18
191.18
191.18
-
May 13, 2026
191.61
191.61
191.61
191.61
191.61
-
May 12, 2026
190.60
190.60
190.60
190.60
190.60
-
May 11, 2026
187.72
187.72
187.72
187.72
187.72
-
May 8, 2026
188.36
188.36
188.36
188.36
188.36
-
May 7, 2026
189.19
189.19
189.19
189.19
189.19
-
May 6, 2026
190.95
190.95
190.95
190.95
190.95
-
May 5, 2026
189.90
189.90
189.90
189.90
189.90
-
May 4, 2026
189.87
189.87
189.87
189.87
189.87
-
May 1, 2026
189.63
189.63
189.63
189.63
189.63
-
Apr 30, 2026
190.48
190.48
190.48
190.48
190.48
-
Apr 29, 2026
187.04
187.04
187.04
187.04
187.04
-
Apr 28, 2026
188.74
188.74
188.74
188.74
188.74
-
Apr 27, 2026
188.81
188.81
188.81
188.81
188.81
-
Apr 24, 2026
190.21
190.21
190.21
190.21
190.21
-
Apr 23, 2026
192.85
192.85
192.85
192.85
192.85
-
Apr 22, 2026
193.28
193.28
193.28
193.28
193.28
-
Apr 21, 2026
192.34
192.34
192.34
192.34
192.34
-
Apr 20, 2026
195.48
195.48
195.48
195.48
195.48
-
Apr 17, 2026
197.10
197.10
197.10
197.10
197.10
-
Apr 16, 2026
193.99
193.99
193.99
193.99
193.99
-
Apr 15, 2026
195.67
195.67
195.67
195.67
195.67
-
Apr 14, 2026
196.53
196.53
196.53
196.53
196.53
-
Apr 13, 2026
195.65
195.65
195.65
195.65
195.65
-
Apr 10, 2026
193.97
193.97
193.97
193.97
193.97
-
Apr 9, 2026
196.18
196.18
196.18
196.18
196.18
-
Apr 8, 2026
196.53
196.53
196.53
196.53
196.53
-
Apr 7, 2026
192.92
192.92
192.92
192.92
192.92
-
Apr 6, 2026
192.15
192.15
192.15
192.15
192.15
-
Apr 2, 2026
192.36
192.36
192.36
192.36
192.36
-
Apr 1, 2026
192.68
192.68
192.68
192.68
192.68
-
Mar 31, 2026
190.44
190.44
190.44
190.44
190.44
-
Mar 30, 2026
7.658
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
184.80
184.80
184.80
184.80
184.80
-
Mar 27, 2026
191.66
191.66
191.66
191.66
184.00
-
Mar 26, 2026
194.32
194.32
194.32
194.32
186.56
-
Mar 25, 2026
195.70
195.70
195.70
195.70
187.88
-
Mar 24, 2026
192.72
192.72
192.72
192.72
185.02
-
Mar 23, 2026
192.86
192.86
192.86
192.86
185.15
-
Mar 20, 2026
192.20
192.20
192.20
192.20
184.52
-
Mar 19, 2026
194.60
194.60
194.60
194.60
186.82
-
Mar 18, 2026
194.91
194.91
194.91
194.91
187.12
-
Mar 17, 2026
198.18
198.18
198.18
198.18
190.26
-
Mar 16, 2026
198.83
198.83
198.83
198.83
190.89
-
Mar 13, 2026
196.86
196.86
196.86
196.86
188.99
-
Mar 12, 2026
198.07
198.07
198.07
198.07
190.16
-
Mar 11, 2026
202.01
202.01
202.01
202.01
193.94
-
Mar 10, 2026
203.07
203.07
203.07
203.07
194.96
-
Mar 9, 2026
203.87
203.87
203.87
203.87
195.72
-
Mar 6, 2026
200.79
200.79
200.79
200.79
192.77
-
Mar 5, 2026
202.36
202.36
202.36
202.36
194.27
-
Mar 4, 2026
206.35
206.35
206.35
206.35
198.11
-
Mar 3, 2026
205.24
205.24
205.24
205.24
197.04
-
Mar 2, 2026
208.19
208.19
208.19
208.19
199.87
-
Feb 27, 2026
211.07
211.07
211.07
211.07
202.64
-
Feb 26, 2026
208.25
208.25
208.25
208.25
199.93
-
Feb 25, 2026
209.40
209.40
209.40
209.40
201.03
-
Feb 24, 2026
209.23
209.23
209.23
209.23
200.87
-
Feb 23, 2026
209.95
209.95
209.95
209.95
201.56
-
Feb 20, 2026
208.55
208.55
208.55
208.55
200.22
-
Feb 19, 2026
209.11
209.11
209.11
209.11
200.75
-
Feb 18, 2026
209.40
209.40
209.40
209.40
201.03
-
Feb 17, 2026
208.73
208.73
208.73
208.73
200.39
-
Feb 13, 2026
207.90
207.90
207.90
207.90
199.59
-
Feb 12, 2026
205.85
205.85
205.85
205.85
197.63
-
Feb 11, 2026
207.06
207.06
207.06
207.06
198.79
-
Feb 10, 2026
205.51
205.51
205.51
205.51
197.30
-
Feb 9, 2026
206.10
206.10
206.10
206.10
197.87
-
Feb 6, 2026
207.17
207.17
207.17
207.17
198.89
-
Feb 5, 2026
203.45
203.45
203.45
203.45
195.32
-
Feb 4, 2026
206.10
206.10
206.10
206.10
197.87
-
Feb 3, 2026
205.04
205.04
205.04
205.04
196.85
-
Feb 2, 2026
206.63
206.63
206.63
206.63
198.37
-
Jan 30, 2026
204.67
204.67
204.67
204.67
196.49
-
Jan 29, 2026
204.24
204.24
204.24
204.24
196.08
-
Jan 28, 2026
204.25
204.25
204.25
204.25
196.09
-
Jan 27, 2026
206.93
206.93
206.93
206.93
198.66
-
Jan 26, 2026
209.31
209.31
209.31
209.31
200.95
-
Jan 23, 2026
208.53
208.53
208.53
208.53
200.20
-
Jan 22, 2026
209.35
209.35
209.35
209.35
200.99
-
Jan 21, 2026
208.75
208.75
208.75
208.75
200.41
-
Jan 20, 2026
205.57
205.57
205.57
205.57
197.36
-
Jan 16, 2026
206.07
206.07
206.07
206.07
197.84
-
Jan 15, 2026
207.95
207.95
207.95
207.95
199.64
-
Jan 14, 2026
209.65
209.65
209.65
209.65
201.27
-
Jan 13, 2026
207.98
207.98
207.98
207.98
199.67
-
Jan 12, 2026
208.52
208.52
208.52
208.52
200.19
-
Jan 9, 2026
209.03
209.03
209.03
209.03
200.68
-
Jan 8, 2026
209.16
209.16
209.16
209.16
200.80
-
Jan 7, 2026
211.00
211.00
211.00
211.00
202.57
-
Jan 6, 2026
208.70
208.70
208.70
208.70
200.36
-
Jan 5, 2026
204.86
204.86
204.86
204.86
196.67
-
Jan 2, 2026
205.23
205.23
205.23
205.23
197.03
-
Dec 31, 2025
204.57
204.57
204.57
204.57
196.40
-
Dec 30, 2025
205.33
205.33
205.33
205.33
197.13
-
Dec 29, 2025
205.83
205.83
205.83
205.83
197.61
-
Dec 26, 2025
206.57
206.57
206.57
206.57
198.32
-
Dec 24, 2025
206.29
206.29
206.29
206.29
198.05
-
Dec 23, 2025
205.70
205.70
205.70
205.70
197.48
-
Dec 22, 2025
205.47
205.47
205.47
205.47
197.26
-
Dec 19, 2025
5.317
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
204.08
204.08
204.08
204.08
195.93
-
Dec 18, 2025
207.22
207.22
207.22
207.22
193.84
-
Dec 17, 2025
207.00
207.00
207.00
207.00
193.63
-
Dec 16, 2025
208.05
208.05
208.05
208.05
194.61
-
Dec 15, 2025
210.04
210.04
210.04
210.04
196.47
-
Dec 12, 2025
208.35
208.35
208.35
208.35
194.89
-
Dec 11, 2025
208.09
208.09
208.09
208.09
194.65
-
Dec 10, 2025
207.11
207.11
207.11
207.11
193.73
-
Dec 9, 2025
204.46
204.46
204.46
204.46
191.25
-
Dec 8, 2025
207.03
207.03
207.03
207.03
193.66
-
Dec 5, 2025
207.98
207.98
207.98
207.98
194.55
-
Dec 4, 2025
208.65
208.65
208.65
208.65
195.17
-
Dec 3, 2025
209.11
209.11
209.11
209.11
195.60
-
Dec 2, 2025
207.79
207.79
207.79
207.79
194.37
-
Dec 1, 2025
208.32
208.32
208.32
208.32
194.86
-
Nov 28, 2025
211.83
211.83
211.83
211.83
198.15
-
Nov 26, 2025
212.65
212.65
212.65
212.65
198.92
-
Nov 25, 2025
212.29
212.29
212.29
212.29
198.58
-
Nov 24, 2025
207.65
207.65
207.65
207.65
194.24
-
Nov 21, 2025
206.36
206.36
206.36
206.36
193.03
-
Nov 20, 2025
202.42
202.42
202.42
202.42
189.35
-
Nov 19, 2025
203.55
203.55
203.55
203.55
190.40
-
Nov 18, 2025
204.15
204.15
204.15
204.15
190.96
-
Nov 17, 2025
203.21
203.21
203.21
203.21
190.08
-
Nov 14, 2025
203.35
203.35
203.35
203.35
190.22
-
Nov 13, 2025
202.95
202.95
202.95
202.95
189.84
-
Nov 12, 2025
203.52
203.52
203.52
203.52
190.37
-
Nov 11, 2025
201.51
201.51
201.51
201.51
188.49
-
Nov 10, 2025
197.16
197.16
197.16
197.16
184.43
-
Nov 7, 2025
195.04
195.04
195.04
195.04
182.44
-
Nov 6, 2025
194.69
194.69
194.69
194.69
182.12
-
Nov 5, 2025
193.53
193.53
193.53
193.53
181.03
-
Nov 4, 2025
193.23
193.23
193.23
193.23
180.75
-
Nov 3, 2025
193.08
193.08
193.08
193.08
180.61
-
Oct 31, 2025
193.88
193.88
193.88
193.88
181.36
-
