VHT: Vanguard Healthcare ETF

As of Friday, May 8th, 2026

$ 268.98

-2.11 -0.78%

Open: 271.14
High: 271.83
Low: 268.39
Volume: 210,723
Previous Close on Thursday, May 7th, 2026

$ 271.09

-2.01 -0.74%

Open: 272.37
High: 273.70
Low: 270.17
Volume: 171,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 271.14 271.83 268.39 268.98 210,723 -2.11 -0.78
2026-05-07 272.37 273.70 270.17 271.09 171,625 -2.01 -0.74
2026-05-06 272.61 274.08 271.90 273.10 159,637 +0.93 +0.34
2026-05-05 272.04 272.81 270.87 272.17 163,387 +0.83 +0.31
2026-05-04 270.27 272.00 269.82 271.34 150,819 +0.03 +0.01
2026-05-01 273.39 273.71 271.30 271.31 395,388 -1.15 -0.42
2026-04-30 268.35 272.92 268.34 272.46 173,497 +5.66 +2.12
2026-04-29 266.59 267.63 265.44 266.80 156,693 -2.02 -0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -2.33 -0.86 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -2.08 271.34
10D 274.08
On 2026-05-06		 265.44
On 2026-04-29		 -0.91 -0.34 271.87
On 2026-04-27		 265.44
On 2026-04-29		 -2.37 270.49
20D 279.23
On 2026-04-14		 265.44
On 2026-04-29		 -4.80 -1.75 279.23
On 2026-04-14		 265.44
On 2026-04-29		 -4.94 272.72
WTD 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -2.33 -0.86 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -2.08 271.34
MTD 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -3.48 -1.28 274.08
On 2026-05-06		 268.39
On 2026-05-08		 -2.08 271.33
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
INGR

Ingredion Incorporated

107.39 +0.03 +0.03 659,554
VHT

Vanguard Healthcare ETF

268.98 -2.11 -0.78 210,723