Vanguard Health Care Fund Investor Shares (VGHCX) NASDAQ
192.36
-0.32001(-0.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.36
-0.32001(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | 0 |
| April 01, 2026 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | 0 |
| March 31, 2026 | 184.8 | 184.8 | 184.8 | 184.8 | 184.8 | 0 |
| March 30, 2026 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0 |
| March 27, 2026 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| March 26, 2026 | 195.7 | 195.7 | 195.7 | 195.7 | 195.7 | 0 |
| March 25, 2026 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | 0 |
| March 24, 2026 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | 0 |
| March 23, 2026 | 192.2 | 192.2 | 192.2 | 192.2 | 192.2 | 0 |
| March 20, 2026 | 194.6 | 194.6 | 194.6 | 194.6 | 194.6 | 0 |
| March 19, 2026 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | 0 |
| March 18, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 0 |
| March 17, 2026 | 198.83 | 198.83 | 198.83 | 198.83 | 198.83 | 0 |
| March 16, 2026 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | 0 |
| March 13, 2026 | 198.07 | 198.07 | 198.07 | 198.07 | 198.07 | 0 |
| March 12, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 0 |
| March 11, 2026 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | 0 |
| March 10, 2026 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | 0 |
| March 09, 2026 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | 0 |
| March 06, 2026 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | 0 |
| March 05, 2026 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | 0 |
| March 04, 2026 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 0 |
| March 03, 2026 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | 0 |
| March 02, 2026 | 208.19 | 208.19 | 208.19 | 208.19 | 208.19 | 0 |
| February 27, 2026 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | 0 |
| February 26, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 0 |
| February 25, 2026 | 209.4 | 209.4 | 209.4 | 209.4 | 209.4 | 0 |
| February 24, 2026 | 209.23 | 209.23 | 209.23 | 209.23 | 209.23 | 0 |
| February 23, 2026 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 0 |
| February 20, 2026 | 208.55 | 208.55 | 0 | 208.55 | 208.55 | 0 |
| February 19, 2026 | 209.11 | 209.11 | 0 | 209.11 | 209.11 | 0 |
| February 18, 2026 | 209.4 | 209.4 | 0 | 209.4 | 209.4 | 0 |
| February 17, 2026 | 208.73 | 208.73 | 0 | 208.73 | 208.73 | 0 |
| February 13, 2026 | 207.9 | 207.9 | 0 | 207.9 | 207.9 | 0 |
| February 12, 2026 | 205.85 | 205.85 | 0 | 205.85 | 205.85 | 0 |
| February 11, 2026 | 207.06 | 207.06 | 0 | 207.06 | 207.06 | 0 |
| February 10, 2026 | 205.51 | 205.51 | 0 | 205.51 | 205.51 | 0 |
| February 09, 2026 | 206.1 | 206.1 | 0 | 206.1 | 206.1 | 0 |
| February 06, 2026 | 207.17 | 207.17 | 0 | 207.17 | 207.17 | 0 |
| February 05, 2026 | 203.45 | 203.45 | 0 | 203.45 | 203.45 | 0 |
| February 04, 2026 | 206.1 | 206.1 | 0 | 206.1 | 206.1 | 0 |
| February 03, 2026 | 205.04 | 205.04 | 0 | 205.04 | 205.04 | 0 |
| February 02, 2026 | 206.63 | 206.63 | 0 | 206.63 | 206.63 | 0 |
| January 30, 2026 | 204.67 | 204.67 | 0 | 204.67 | 204.67 | 0 |
| January 29, 2026 | 204.24 | 204.24 | 0 | 204.24 | 204.24 | 0 |
| January 28, 2026 | 204.25 | 204.25 | 0 | 204.25 | 204.25 | 0 |
| January 27, 2026 | 206.93 | 206.93 | 0 | 206.93 | 206.93 | 0 |
| January 26, 2026 | 209.31 | 209.31 | 0 | 209.31 | 209.31 | 0 |
| January 23, 2026 | 208.53 | 208.53 | 0 | 208.53 | 208.53 | 0 |
| January 22, 2026 | 209.35 | 209.35 | 0 | 209.35 | 209.35 | 0 |
| January 21, 2026 | 208.75 | 208.75 | 0 | 208.75 | 208.75 | 0 |
| January 20, 2026 | 205.57 | 205.57 | 0 | 205.57 | 205.57 | 0 |
| January 16, 2026 | 206.07 | 206.07 | 0 | 206.07 | 206.07 | 0 |
| January 15, 2026 | 207.95 | 207.95 | 0 | 207.95 | 207.95 | 0 |
| January 14, 2026 | 209.65 | 209.65 | 0 | 209.65 | 209.65 | 0 |
| January 13, 2026 | 207.98 | 207.98 | 0 | 207.98 | 207.98 | 0 |
| January 12, 2026 | 208.52 | 208.52 | 0 | 208.52 | 208.52 | 0 |
| January 09, 2026 | 209.03 | 209.03 | 0 | 209.03 | 209.03 | 0 |
| January 08, 2026 | 209.16 | 209.16 | 0 | 209.16 | 209.16 | 0 |
| January 07, 2026 | 211 | 211 | 0 | 211 | 211 | 0 |