Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,466.13 +5.65 (+0.10%) Dow
39,419.82 +300.96 (+0.77%) Nasdaq
17,697.38 -35.22 (-0.20%) Bitcoin USD
62,657.26 +1,149.92 (+1.87%) CMC Crypto 200
1,305.85 +3.78 (+0.29%)
Vanguard Health Care Inv (VGHCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 220.09 | 220.09 | 220.09 | 220.09 | 220.09 | - |
| 27 Jun 2024 | 220.97 | 220.97 | 220.97 | 220.97 | 220.97 | - |
| 26 Jun 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
| 25 Jun 2024 | 221.46 | 221.46 | 221.46 | 221.46 | 221.46 | - |
| 24 Jun 2024 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - |
| 21 Jun 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 217.39 | - |
| 20 Jun 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 216.08 | - |
| 18 Jun 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 17 Jun 2024 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | - |
| 14 Jun 2024 | 217.18 | 217.18 | 217.18 | 217.18 | 217.18 | - |
| 13 Jun 2024 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | - |
| 12 Jun 2024 | 218.81 | 218.81 | 218.81 | 218.81 | 218.81 | - |
| 11 Jun 2024 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | - |
| 10 Jun 2024 | 218.83 | 218.83 | 218.83 | 218.83 | 218.83 | - |
| 07 Jun 2024 | 218.11 | 218.11 | 218.11 | 218.11 | 218.11 | - |
| 06 Jun 2024 | 219.11 | 219.11 | 219.11 | 219.11 | 219.11 | - |
| 05 Jun 2024 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | - |
| 04 Jun 2024 | 216.66 | 216.66 | 216.66 | 216.66 | 216.66 | - |
| 03 Jun 2024 | 215.73 | 215.73 | 215.73 | 215.73 | 215.73 | - |
| 31 May 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | - |
| 30 May 2024 | 211.52 | 211.52 | 211.52 | 211.52 | 211.52 | - |
| 29 May 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 28 May 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| 24 May 2024 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | - |
| 23 May 2024 | 215.33 | 215.33 | 215.33 | 215.33 | 215.33 | - |
| 22 May 2024 | 217.56 | 217.56 | 217.56 | 217.56 | 217.56 | - |
| 21 May 2024 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
| 20 May 2024 | 216.66 | 216.66 | 216.66 | 216.66 | 216.66 | - |
| 17 May 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
| 16 May 2024 | 216.42 | 216.42 | 216.42 | 216.42 | 216.42 | - |
| 15 May 2024 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | - |
| 14 May 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| 13 May 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
| 10 May 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
| 09 May 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
| 08 May 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
| 07 May 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 212.33 | - |
| 06 May 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
| 03 May 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | - |
| 02 May 2024 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | - |
| 01 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 30 Apr 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
| 29 Apr 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
| 26 Apr 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| 25 Apr 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
| 24 Apr 2024 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
| 23 Apr 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
| 22 Apr 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
| 19 Apr 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
| 18 Apr 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
| 17 Apr 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
| 16 Apr 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
| 15 Apr 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
| 12 Apr 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
| 11 Apr 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
| 10 Apr 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
| 09 Apr 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
| 08 Apr 2024 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | - |
| 05 Apr 2024 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | - |
| 04 Apr 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
| 03 Apr 2024 | 208.19 | 208.19 | 208.19 | 208.19 | 208.19 | - |
| 02 Apr 2024 | 207.79 | 207.79 | 207.79 | 207.79 | 207.79 | - |
| 01 Apr 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
| 28 Mar 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
| 27 Mar 2024 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | - |
| 27 Mar 2024 | 0.119 Dividend | |||||
| 27 Mar 2024 | 6.039 Capital gain | |||||
| 26 Mar 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 211.18 | - |
| 25 Mar 2024 | 216.57 | 216.57 | 216.57 | 216.57 | 210.43 | - |
| 22 Mar 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 210.88 | - |
| 21 Mar 2024 | 217.63 | 217.63 | 217.63 | 217.63 | 211.46 | - |
| 20 Mar 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 210.89 | - |
| 19 Mar 2024 | 217.27 | 217.27 | 217.27 | 217.27 | 211.11 | - |
| 18 Mar 2024 | 216.11 | 216.11 | 216.11 | 216.11 | 209.99 | - |
| 15 Mar 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 209.96 | - |
| 14 Mar 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 210.74 | - |
| 13 Mar 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 212.44 | - |
| 12 Mar 2024 | 219.61 | 219.61 | 219.61 | 219.61 | 213.39 | - |
| 11 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 213.38 | - |
| 08 Mar 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 213.05 | - |
| 07 Mar 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 213.14 | - |
| 06 Mar 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 211.48 | - |
| 05 Mar 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 210.23 | - |
| 04 Mar 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 212.03 | - |
| 01 Mar 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 212.75 | - |
| 29 Feb 2024 | 216.28 | 216.28 | 216.28 | 216.28 | 210.15 | - |
| 28 Feb 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 212.54 | - |
| 27 Feb 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.02 | - |
| 26 Feb 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.02 | - |
| 23 Feb 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 213.79 | - |
| 22 Feb 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 213.02 | - |
| 21 Feb 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 210.70 | - |
| 20 Feb 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 210.76 | - |
| 16 Feb 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 211.37 | - |
| 15 Feb 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 210.03 | - |
| 14 Feb 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 208.67 | - |
| 13 Feb 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 206.30 | - |
| 12 Feb 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 209.41 | - |
| 09 Feb 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 209.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.