Get the Stockscreener App
271.80
0.02%
-0.05
After Hours:
270.00
-1.80
-0.66%
Vanguard Health Care Etf Stock (VHT) Price History
The historical daily chart and data for Vanguard Health Care Etf stock (VHT), show that the latest closing stock price as of March 03, 2025, is $271.80.
- Vanguard Health Care Etf all-time high stock price is $289.14, occurred on September 03, 2024.
- The lowest Vanguard Health Care Etf stock price recorded was $91.31 on August 24, 2015. Since then, Vanguard Health Care Etf's stock price has risen over 197.67% to $271.80 now.
- The 52-week high stock price for VHT is $289.14, representing a 6.38% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for VHT is $250.07, indicating a -7.99% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Vanguard Health Care Etf (VHT) stock in the beginning of 2024 was $264.59. The stock closed the year at $248.05, a loss of over -6.25% for the year.
The table below shows more information about VHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $273.7 | $270.9 | $2.84 | 216,878.0 | -0.02% |
| Feb 28, 2025 | $272.1 | $267.4 | $4.75 | 184,209.0 | +1.18% |
| Feb 27, 2025 | $272.1 | $268.6 | $3.49 | 241,425.0 | -0.65% |
| Feb 26, 2025 | $272.3 | $269.6 | $2.78 | 202,828.0 | -0.58% |
| Feb 25, 2025 | $272.3 | $269.4 | $2.86 | 273,369.0 | +0.65% |
| Feb 24, 2025 | $271.7 | $268.3 | $3.44 | 240,239.0 | +0.56% |
| Feb 21, 2025 | $270.0 | $268.0 | $2.03 | 264,671.0 | -0.77% |
| Feb 20, 2025 | $270.9 | $269.2 | $1.71 | 196,286.0 | +0.46% |
| Feb 19, 2025 | $269.6 | $266.1 | $3.52 | 230,335.0 | +1.19% |
| Feb 18, 2025 | $267.1 | $265.5 | $1.61 | 237,062.0 | -0.09% |
| Feb 14, 2025 | $269.9 | $266.7 | $3.23 | 178,697.0 | -0.95% |
| Feb 13, 2025 | $269.7 | $266.9 | $2.78 | 132,091.0 | +0.49% |
| Feb 12, 2025 | $269.1 | $266.9 | $2.17 | 318,738.0 | -0.08% |
| Feb 11, 2025 | $268.8 | $267.3 | $1.46 | 161,495.0 | -0.30% |
| Feb 10, 2025 | $269.9 | $267.7 | $2.26 | 234,006.0 | -0.17% |
| Feb 07, 2025 | $272.5 | $269.4 | $3.14 | 220,986.0 | -0.71% |
| Feb 06, 2025 | $273.8 | $270.9 | $2.92 | 222,197.0 | -0.91% |
| Feb 05, 2025 | $274.2 | $271.5 | $2.71 | 215,005.0 | +1.10% |
| Feb 04, 2025 | $271.3 | $268.8 | $2.43 | 248,145.0 | -0.20% |
| Feb 03, 2025 | $272.7 | $268.4 | $4.37 | 372,891.0 | +0.23% |
Vanguard Health Care Etf Stock (VHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Health Care Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Health Care Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Health Care Etf Stock (VHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $273.7 | $270.9 | $2.84 | 433,756.0 | -0.02% |
| Feb, 2025 | $274.2 | $265.5 | $8.69 | 4,374,675.0 | +0.40% |
| Jan, 2025 | $274.2 | $253.2 | $20.99 | 6,988,887.0 | +6.73% |
Vanguard Health Care Etf Stock (VHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $272.4 | $250.1 | $22.32 | 6,885,643.0 | -7.00% |
| Nov, 2024 | $278.6 | $257.8 | $20.79 | 5,176,176.0 | +0.95% |
| Oct, 2024 | $283.7 | $268.3 | $15.39 | 3,164,243.0 | -4.44% |
| Sep, 2024 | $289.1 | $279.7 | $9.46 | 2,894,579.0 | -2.05% |
| Aug, 2024 | $288.3 | $266.5 | $21.80 | 3,487,909.0 | +4.89% |
| Jul, 2024 | $278.1 | $261.0 | $17.09 | 3,563,683.0 | +3.26% |
| Jun, 2024 | $270.5 | $262.0 | $8.47 | 2,465,245.0 | +1.35% |
| May, 2024 | $268.4 | $255.0 | $13.38 | 3,214,336.0 | +2.50% |
| Apr, 2024 | $270.6 | $252.4 | $18.20 | 3,748,766.0 | -5.35% |
| Mar, 2024 | $271.5 | $264.9 | $6.60 | 3,040,885.0 | +1.93% |
| Feb, 2024 | $271.0 | $255.9 | $15.10 | 3,924,332.0 | +3.42% |
| Jan, 2024 | $259.6 | $249.7 | $9.87 | 5,108,203.0 | +2.37% |
Vanguard Health Care Etf Stock (VHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $251.9 | $238.0 | $13.85 | 4,431,868.0 | +5.07% |
| Nov, 2023 | $238.8 | $224.9 | $13.87 | 4,531,042.0 | +5.67% |
| Oct, 2023 | $239.6 | $222.3 | $17.32 | 5,238,877.0 | -3.96% |
| Sep, 2023 | $246.6 | $234.7 | $11.90 | 3,055,165.0 | -3.82% |
| Aug, 2023 | $250.0 | $242.2 | $7.75 | 4,989,367.0 | -1.17% |
| Jul, 2023 | $251.5 | $238.1 | $13.43 | 5,050,909.0 | +1.03% |
| Jun, 2023 | $246.6 | $234.5 | $12.08 | 3,427,978.0 | +3.80% |
| May, 2023 | $248.3 | $232.8 | $15.50 | 3,784,817.0 | -4.02% |
| Apr, 2023 | $249.5 | $238.2 | $11.30 | 3,266,878.0 | +3.05% |
| Mar, 2023 | $239.5 | $227.1 | $12.38 | 4,832,087.0 | +1.58% |
| Feb, 2023 | $249.0 | $234.8 | $14.23 | 3,252,983.0 | -4.60% |
| Jan, 2023 | $249.8 | $242.5 | $7.25 | 4,771,776.0 | -0.79% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):