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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
October 16, 2025	133.18	133.18	133.18	133.18	133.18
October 15, 2025	133.27	133.27	133.27	133.27	133.27
October 14, 2025	132.78	132.78	132.78	132.78	132.78
October 13, 2025	132.42	132.42	132.42	132.42	132.42
October 10, 2025	132.4	132.4	132.4	132.4	132.4
October 09, 2025	134.55	134.55	134.55	134.55	134.55
October 08, 2025	134.73	134.73	134.73	134.73	134.73
October 07, 2025	134.34	134.34	134.34	134.34	134.34
October 06, 2025	134.27	134.27	134.27	134.27	134.27
October 03, 2025	134.82	134.82	134.82	134.82	134.82
October 02, 2025	133.34	133.34	133.34	133.34	133.34
October 01, 2025	133.43	133.43	133.43	133.43	133.43
September 30, 2025	129.91	129.91	129.91	129.91	129.91
September 29, 2025	127.05	127.05	127.05	127.05	127.05
September 26, 2025	126.61	126.61	126.61	126.61	126.61
September 25, 2025	125.22	125.22	125.22	125.22	125.22
September 24, 2025	127.3	127.3	127.3	127.3	127.3
September 23, 2025	128.31	128.31	128.31	128.31	128.31
September 22, 2025	128.15	128.15	128.15	128.15	128.15
September 19, 2025	128.02	128.02	128.02	128.02	128.02
September 18, 2025	128.38	128.38	128.38	128.38	128.38
September 17, 2025	127.71	127.71	127.71	127.71	127.71
September 16, 2025	127.49	127.49	127.49	127.49	127.49
September 15, 2025	127.42	127.42	127.42	127.42	127.42
September 12, 2025	128.54	128.54	128.54	128.54	128.54
September 11, 2025	130.08	130.08	130.08	130.08	130.08

Vanguard HealthCare Index Fund Admiral Shs (VHCIX) NASDAQ