Vanguard HealthCare Index Fund Admiral Shs - VHCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	145.74	145.74	145.74	145.74	145.74
January 12, 2026	146.39	146.39	146.39	146.39	146.39
January 09, 2026	146.5	146.5	146.5	146.5	146.5
January 08, 2026	147.23	147.23	147.23	147.23	147.23
January 07, 2026	148.68	148.68	148.68	148.68	148.68
January 06, 2026	147.04	147.04	147.04	147.04	147.04
January 05, 2026	144.21	144.21	144.21	144.21	144.21
January 02, 2026	144.48	144.48	144.48	144.48	144.48
December 31, 2025	143.94	143.94	143.94	143.94	143.94
December 30, 2025	144.75	144.75	144.75	144.75	144.75
December 29, 2025	145.06	145.06	145.06	145.06	145.06
December 26, 2025	145.37	145.37	145.37	145.37	145.37
December 24, 2025	145.26	145.26	145.26	145.26	145.26
December 23, 2025	144.58	144.58	144.58	144.58	144.58
December 22, 2025	144.98	144.98	144.98	144.98	144.98
December 19, 2025	143.85	143.85	143.85	143.85	143.85
December 18, 2025	142.57	142.57	142.57	142.57	142.57
December 17, 2025	142.62	142.62	142.62	142.62	142.62
December 16, 2025	143.89	143.89	143.89	143.89	143.89
December 15, 2025	145.57	145.57	145.57	145.57	145.57
December 12, 2025	144.03	144.03	144.03	144.03	144.03
December 11, 2025	143.73	143.73	143.73	143.73	143.73
December 10, 2025	142.46	142.46	142.46	142.46	142.46
December 09, 2025	140.63	140.63	140.63	140.63	140.63
December 08, 2025	142.08	142.08	142.08	142.08	142.08
December 05, 2025	143.7	143.7	143.7	143.7	143.7
December 04, 2025	144.27	144.27	144.27	144.27	144.27
December 03, 2025	145.04	145.04	145.04	145.04	145.04
December 02, 2025	144.19	144.19	144.19	144.19	144.19
December 01, 2025	145.11	145.11	145.11	145.11	145.11
November 28, 2025	147.33	147.33	147.33	147.33	147.33
November 26, 2025	147.93	147.93	147.93	147.93	147.93
November 25, 2025	148.1	148.1	148.1	148.1	148.1
November 24, 2025	145.03	145.03	145.03	145.03	145.03
November 21, 2025	143.95	143.95	143.95	143.95	143.95
November 20, 2025	140.93	140.93	140.93	140.93	140.93
November 19, 2025	141.82	141.82	141.82	141.82	141.82
November 18, 2025	141.96	141.96	141.96	141.96	141.96
November 17, 2025	141.18	141.18	141.18	141.18	141.18
November 14, 2025	141.22	141.22	141.22	141.22	141.22
November 13, 2025	141.88	141.88	141.88	141.88	141.88
November 12, 2025	142.27	142.27	142.27	142.27	142.27
November 11, 2025	140.64	140.64	140.64	140.64	140.64
November 10, 2025	137.48	137.48	137.48	137.48	137.48
November 07, 2025	136.35	136.35	136.35	136.35	136.35
November 06, 2025	136.15	136.15	136.15	136.15	136.15
November 05, 2025	136.08	136.08	136.08	136.08	136.08
November 04, 2025	135.42	135.42	135.42	135.42	135.42
November 03, 2025	135.11	135.11	135.11	135.11	135.11
October 31, 2025	135.18	135.18	135.18	135.18	135.18
October 30, 2025	135.01	135.01	135.01	135.01	135.01
October 29, 2025	134.78	134.78	134.78	134.78	134.78
October 28, 2025	136.03	136.03	136.03	136.03	136.03
October 27, 2025	136.95	136.95	136.95	136.95	136.95
October 24, 2025	136.34	136.34	136.34	136.34	136.34
October 23, 2025	136.25	136.25	136.25	136.25	136.25
October 22, 2025	136.06	136.06	136.06	136.06	136.06
October 21, 2025	135.58	135.58	135.58	135.58	135.58
October 20, 2025	135.44	135.44	135.44	135.44	135.44
October 17, 2025	133.84	133.84	133.84	133.84	133.84

Vanguard HealthCare Index Fund Admiral Shs (VHCIX) NASDAQ