Advertisement
Advertisement
U.S. markets close in 5 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Health Care Fund Investor Shares (VGHCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
225.78+0.47 (+0.21%)
As of 08:06AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2019195.82198.16194.17195.23164.37-
May 31, 2019183.25194.79183.25194.79164.00-
Apr 30, 2019188.30191.40181.88181.88153.13-
Mar 31, 2019197.19197.19182.71189.34159.41-
Mar 29, 20190.091 Dividend
Mar 29, 20198.773 Capital Gain
Mar 01, 2019210.74210.93196.71196.71158.44-
Feb 01, 2019204.29209.43201.82207.97167.51-
Jan 01, 2019189.23203.36185.65203.36163.79-
Dec 18, 20182.183 Dividend
Dec 18, 201810.182 Capital Gain
Dec 01, 2018223.82223.82180.66190.51144.27-
Oct 31, 2018213.99221.95212.28221.95168.08-
Sep 30, 2018228.75229.26207.71210.55159.45-
Aug 31, 2018224.24228.27222.21228.27172.87-
Jul 31, 2018215.79225.75215.79225.72170.94-
Jun 30, 2018201.83216.03201.83215.26163.02-
May 31, 2018202.08207.34200.62201.89152.89-
Apr 30, 2018196.27201.67192.97200.41151.77-
Mar 31, 2018195.77200.38195.77196.14148.54-
Mar 29, 20180.14 Dividend
Mar 29, 20184.98 Capital Gain
Mar 01, 2018203.85212.92200.85200.85148.32-
Feb 01, 2018215.96215.96200.61206.06152.16-
Jan 01, 2018208.37222.94208.37215.95159.47-
Dec 20, 20172.019 Dividend
Dec 20, 20177.419 Capital Gain
Dec 01, 2017214.33216.03204.91205.54145.13-
Oct 31, 2017210.24214.57207.84214.57151.51-
Sep 30, 2017215.95216.81210.21210.21148.43-
Aug 31, 2017212.08215.30210.67213.82150.98-
Jul 31, 2017212.10212.10203.99211.92149.64-
Jun 30, 2017211.77217.13210.12213.09150.46-
May 31, 2017208.14216.12206.91211.76149.52-
Apr 30, 2017201.88205.70201.61205.04144.78-
Mar 31, 2017198.94201.23195.78201.23142.09-
Mar 28, 20170.04 Dividend
Mar 28, 20175.533 Capital Gain
Mar 01, 2017205.39207.59198.76198.76136.53-
Feb 01, 2017191.89203.95191.89203.56139.83-
Jan 01, 2017187.39193.35186.80189.88130.43-
Dec 23, 20161.854 Dividend
Dec 23, 20169.069 Capital Gain
Dec 01, 2016192.84196.90184.76184.76119.79-
Oct 31, 2016191.73203.11187.89195.01126.44-
Sep 30, 2016207.90208.11192.11192.11124.56-
Aug 31, 2016206.72212.37204.92208.04134.88-
Jul 31, 2016218.18218.18206.64206.64133.98-
Jun 30, 2016207.99217.28207.00217.28140.88-
May 31, 2016207.44210.81196.32206.57133.93-
Apr 30, 2016202.55206.64197.45206.64133.98-
Mar 31, 2016197.72206.57196.17201.13130.40-
Mar 16, 20160 Dividend
Mar 16, 20164.857 Capital Gain
Mar 01, 2016201.03203.61191.49195.95123.94-
Feb 01, 2016201.04201.04188.01196.70124.42-
Jan 01, 2016216.20217.42196.59200.67126.93-
Dec 24, 20151.793 Dividend
Dec 24, 20159.758 Capital Gain
Dec 01, 2015232.94232.94220.35220.35132.45-
Oct 31, 2015229.36231.94221.43228.95137.62-
Sep 30, 2015215.03226.87213.60225.86135.76-
Aug 31, 2015220.28233.05208.33213.42128.29-
Jul 31, 2015240.63243.34217.38226.34136.05-
Jun 30, 2015236.12243.75232.99240.30144.44-
May 31, 2015236.00239.35232.24234.28140.83-
Apr 30, 2015227.13235.29225.23235.15141.35-
Mar 31, 2015224.06233.72224.06224.47134.93-
Mar 26, 20150.818 Dividend
Mar 26, 20155.601 Capital Gain
Mar 01, 2015228.49238.91224.51225.70131.93-
Feb 01, 2015217.08227.49215.68226.53132.42-
Jan 01, 2015212.21222.01209.67216.14126.34-
Dec 22, 20141.943 Dividend
Dec 22, 201416.58 Capital Gain
Dec 01, 2014230.75234.64211.71211.71113.97-
Oct 31, 2014224.32231.45222.66231.45124.60-
Sep 30, 2014210.56223.74202.94223.74120.45-
Sep 30, 20140 Dividend
Sep 30, 20140.587 Capital Gain
Aug 31, 2014213.33217.05212.45212.75114.22-
Jul 31, 2014204.93213.46201.39213.46114.60-
Jun 30, 2014207.64209.21204.11204.99110.06-
May 31, 2014199.01205.78199.01205.33110.24-
Apr 30, 2014193.06198.58190.74198.58106.61-
Mar 31, 2014195.86196.00184.88191.52102.82-
Mar 21, 20140.172 Dividend
Mar 21, 20148.276 Capital Gain
Mar 01, 2014205.65209.62192.22195.23100.53-
Feb 01, 2014187.85207.97187.85207.85107.02-
Jan 01, 2014185.70195.27185.70191.6398.67-
Dec 17, 20132.319 Dividend
Dec 17, 201310.147 Capital Gain
Dec 01, 2013197.19197.19179.70187.1690.13-
Oct 31, 2013188.21196.20186.18196.2094.49-
Sep 30, 2013182.92189.14178.32187.5890.33-
Aug 31, 2013175.13183.85175.13180.6486.99-
Jul 31, 2013179.07179.45173.71173.7183.65-
Jun 30, 2013169.32178.68168.38177.4185.44-
May 31, 2013167.90171.02164.48167.9580.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement