MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VHT — Vanguard Health Care ETF
NYSE ArcaVanguard Health Care ETF
$313.85
-1.46(-0.46%)
- O
- 313.87
- H
- 314.43
- L
- 308.53
- V
- 354.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$313.85
Period Return+24.31%
Period High$330.75
Period Low$234.13
Avg Daily Volume255.4K
Total Trading Days365
VHT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $313.87 | $314.43 | $308.53 | $313.85 | $-1.46 | -0.46% | 354,524 | $310.82 | $308.53 $314.43 |
| Oct 7, 2026 | $313.66 | $318.31 | $313.41 | $315.31 | +$2.43 | +0.78% | 370,000 | $316.46 | $313.41 $318.31 |
| Oct 6, 2026 | $315.80 | $317.27 | $310.70 | $312.88 | $-1.63 | -0.52% | 222,620 | $313.21 | $310.70 $317.27 |
| Oct 5, 2026 | $311.74 | $315.19 | $310.89 | $314.51 | +$2.61 | +0.84% | 231,898 | $313.17 | $310.89 $315.19 |
| Oct 2, 2026 | $312.74 | $313.00 | $310.31 | $311.90 | +$0.18 | +0.06% | 151,525 | $311.59 | $310.31 $313.00 |
| Oct 1, 2026 | $315.93 | $316.68 | $311.37 | $311.72 | $-4.36 | -1.38% | 193,650 | $313.45 | $311.37 $316.68 |
| Sep 30, 2026 | $319.37 | $320.01 | $316.08 | $316.08 | $-3.71 | -1.16% | 231,177 | $318.21 | $316.08 $320.01 |
| Sep 29, 2026 | $319.71 | $321.49 | $316.51 | $319.79 | $-0.95 | -0.30% | 161,536 | $318.53 | $316.51 $321.49 |
| Sep 28, 2026 | $318.05 | $322.00 | $317.98 | $320.74 | +$1.13 | +0.35% | 147,767 | $320.18 | $317.98 $322.00 |
| Sep 25, 2026 | $318.62 | $320.20 | $316.22 | $319.61 | +$1.19 | +0.37% | 152,002 | $318.23 | $316.22 $320.20 |
| Sep 24, 2026 | $316.09 | $320.72 | $316.09 | $318.42 | +$2.24 | +0.71% | 191,675 | $318.49 | $316.09 $320.72 |
| Sep 23, 2026 | $319.43 | $320.99 | $315.17 | $316.18 | $-4.02 | -1.26% | 182,137 | $316.83 | $315.17 $320.99 |
| Sep 22, 2026 | $318.23 | $321.42 | $316.38 | $320.20 | +$2.21 | +0.69% | 144,062 | $320.03 | $316.38 $321.42 |
| Sep 21, 2026 | $315.61 | $318.93 | $314.67 | $317.99 | +$2.14 | +0.68% | 272,157 | $317.78 | $314.67 $318.93 |
| Sep 18, 2026 | $316.13 | $317.30 | $315.01 | $315.85 | $-1.18 | -0.37% | 234,179 | $315.88 | $315.01 $317.30 |
| Sep 17, 2026 | $316.53 | $317.58 | $315.55 | $317.03 | +$2.37 | +0.75% | 199,630 | $316.57 | $315.55 $317.58 |
| Sep 16, 2026 | $314.89 | $316.74 | $313.85 | $314.66 | +$0.10 | +0.03% | 171,498 | $315.57 | $313.85 $316.74 |
| Sep 15, 2026 | $314.94 | $315.20 | $312.03 | $314.56 | $-0.46 | -0.15% | 216,175 | $314.23 | $312.03 $315.20 |
| Sep 14, 2026 | $314.78 | $316.52 | $313.50 | $315.02 | +$4.28 | +1.38% | 169,211 | $314.75 | $313.50 $316.52 |
| Sep 11, 2026 | $313.23 | $314.07 | $310.30 | $310.74 | $-0.53 | -0.17% | 160,601 | $311.27 | $310.30 $314.07 |
| Sep 10, 2026 | $312.91 | $313.91 | $311.05 | $311.27 | $-2.03 | -0.65% | 173,276 | $311.77 | $311.05 $313.91 |
| Sep 9, 2026 | $314.92 | $314.92 | $312.93 | $313.30 | $-1.31 | -0.42% | 194,429 | $313.76 | $312.93 $314.92 |
| Sep 8, 2026 | $316.63 | $317.02 | $313.99 | $314.61 | $-7.05 | -2.19% | 205,119 | $315.60 | $313.99 $317.02 |
| Sep 4, 2026 | $321.98 | $323.47 | $321.20 | $321.66 | $-3.14 | -0.97% | 186,639 | $322.00 | $321.20 $323.47 |
| Sep 3, 2026 | $326.02 | $326.52 | $321.44 | $324.80 | +$0.33 | +0.10% | 197,529 | $323.99 | $321.44 $326.52 |
| Sep 2, 2026 | $322.96 | $327.03 | $322.86 | $324.47 | +$2.88 | +0.90% | 234,692 | $324.47 | $322.86 $327.03 |
| Sep 1, 2026 | $323.08 | $324.79 | $320.54 | $321.59 | +$1.63 | +0.51% | 178,435 | $321.80 | $320.54 $324.79 |
| Aug 31, 2026 | $319.30 | $320.67 | $317.21 | $319.96 | $-1.00 | -0.31% | 205,697 | $319.37 | $317.21 $320.67 |
| Aug 28, 2026 | $322.84 | $322.84 | $320.29 | $320.96 | $-1.97 | -0.61% | 180,572 | $321.10 | $320.29 $322.84 |
| Aug 27, 2026 | $323.89 | $325.47 | $322.74 | $322.93 | $-3.34 | -1.02% | 177,115 | $324.02 | $322.74 $325.47 |