Canada markets closed

Vanguard Health Care Inv (VGHCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
210.02+0.33 (+0.16%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 2024209.69209.69209.69209.69209.69-
May 01, 2024208.70208.70208.70208.70208.70-
Apr 30, 2024207.37207.37207.37207.37207.37-
Apr 29, 2024207.26207.26207.26207.26207.26-
Apr 26, 2024206.36206.36206.36206.36206.36-
Apr 25, 2024205.55205.55205.55205.55205.55-
Apr 24, 2024205.62205.62205.62205.62205.62-
Apr 23, 2024205.75205.75205.75205.75205.75-
Apr 22, 2024203.16203.16203.16203.16203.16-
Apr 19, 2024201.72201.72201.72201.72201.72-
Apr 18, 2024201.15201.15201.15201.15201.15-
Apr 17, 2024201.59201.59201.59201.59201.59-
Apr 16, 2024202.33202.33202.33202.33202.33-
Apr 15, 2024202.44202.44202.44202.44202.44-
Apr 12, 2024203.23203.23203.23203.23203.23-
Apr 11, 2024206.11206.11206.11206.11206.11-
Apr 10, 2024206.28206.28206.28206.28206.28-
Apr 09, 2024208.66208.66208.66208.66208.66-
Apr 08, 2024207.74207.74207.74207.74207.74-
Apr 05, 2024207.97207.97207.97207.97207.97-
Apr 04, 2024206.62206.62206.62206.62206.62-
Apr 03, 2024208.19208.19208.19208.19208.19-
Apr 02, 2024207.79207.79207.79207.79207.79-
Apr 01, 2024211.74211.74211.74211.74211.74-
Mar 28, 2024213.57213.57213.57213.57213.57-
Mar 27, 2024214.06214.06214.06214.06214.06-
Mar 27, 20246.039 Capital Gain
Mar 26, 2024217.34217.34217.34217.34211.30-
Mar 25, 2024216.57216.57216.57216.57210.55-
Mar 22, 2024217.03217.03217.03217.03211.00-
Mar 21, 2024217.63217.63217.63217.63211.58-
Mar 20, 2024217.04217.04217.04217.04211.01-
Mar 19, 2024217.27217.27217.27217.27211.23-
Mar 18, 2024216.11216.11216.11216.11210.11-
Mar 15, 2024216.08216.08216.08216.08210.08-
Mar 14, 2024216.89216.89216.89216.89210.86-
Mar 13, 2024218.63218.63218.63218.63212.56-
Mar 12, 2024219.61219.61219.61219.61213.51-
Mar 11, 2024219.60219.60219.60219.60213.50-
Mar 08, 2024219.26219.26219.26219.26213.17-
Mar 07, 2024219.35219.35219.35219.35213.26-
Mar 06, 2024217.65217.65217.65217.65211.60-
Mar 05, 2024216.36216.36216.36216.36210.35-
Mar 04, 2024218.21218.21218.21218.21212.15-
Mar 01, 2024218.95218.95218.95218.95212.87-
Feb 29, 2024216.28216.28216.28216.28210.27-
Feb 28, 2024218.74218.74218.74218.74212.66-
Feb 27, 2024220.26220.26220.26220.26214.14-
Feb 26, 2024220.26220.26220.26220.26214.14-
Feb 23, 2024220.02220.02220.02220.02213.91-
Feb 22, 2024219.23219.23219.23219.23213.14-
Feb 21, 2024216.84216.84216.84216.84210.81-
Feb 20, 2024216.91216.91216.91216.91210.88-
Feb 16, 2024217.53217.53217.53217.53211.49-
Feb 15, 2024216.15216.15216.15216.15210.14-
Feb 14, 2024214.75214.75214.75214.75208.78-
Feb 13, 2024212.32212.32212.32212.32206.42-
Feb 12, 2024215.52215.52215.52215.52209.53-
Feb 09, 2024215.22215.22215.22215.22209.24-
Feb 08, 2024215.00215.00215.00215.00209.03-
Feb 07, 2024215.07215.07215.07215.07209.09-
Feb 06, 2024214.67214.67214.67214.67208.71-
Feb 05, 2024212.76212.76212.76212.76206.85-
Feb 02, 2024212.27212.27212.27212.27206.37-
Feb 01, 2024213.81213.81213.81213.81207.87-
Jan 31, 2024210.58210.58210.58210.58204.73-
Jan 30, 2024211.49211.49211.49211.49205.61-
Jan 29, 2024211.59211.59211.59211.59205.71-
Jan 26, 2024209.68209.68209.68209.68203.85-
Jan 25, 2024208.93208.93208.93208.93203.12-
Jan 24, 2024209.96209.96209.96209.96204.13-
Jan 23, 2024211.64211.64211.64211.64205.76-
Jan 22, 2024211.59211.59211.59211.59205.71-
Jan 19, 2024210.03210.03210.03210.03204.19-
Jan 18, 2024210.35210.35210.35210.35204.51-
Jan 17, 2024211.36211.36211.36211.36205.49-
Jan 16, 2024212.81212.81212.81212.81206.90-
Jan 12, 2024214.78214.78214.78214.78208.81-
Jan 11, 2024215.26215.26215.26215.26209.28-
Jan 10, 2024215.83215.83215.83215.83209.83-
Jan 09, 2024215.24215.24215.24215.24209.26-
Jan 08, 2024215.03215.03215.03215.03209.06-
Jan 05, 2024211.77211.77211.77211.77205.89-
Jan 04, 2024212.36212.36212.36212.36206.46-
Jan 03, 2024211.04211.04211.04211.04205.18-
Jan 02, 2024211.82211.82211.82211.82205.93-
Dec 29, 2023209.11209.11209.11209.11203.30-
Dec 28, 2023209.25209.25209.25209.25203.44-
Dec 27, 2023208.98208.98208.98208.98203.17-
Dec 27, 20231.673 Dividend
Dec 27, 20236.58 Capital Gain
Dec 26, 2023214.92214.92214.92214.92200.92-
Dec 22, 2023213.70213.70213.70213.70199.78-
Dec 21, 2023211.55211.55211.55211.55197.77-
Dec 20, 2023209.07209.07209.07209.07195.46-
Dec 19, 2023213.23213.23213.23213.23199.34-
Dec 18, 2023211.73211.73211.73211.73197.94-
Dec 15, 2023211.27211.27211.27211.27197.51-
Dec 14, 2023213.86213.86213.86213.86199.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...