Stockscreener 앱 받기
287.73
0.37%
-1.05
시간 외 거래:
287.81
0.08
+0.03%
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $290.3 | $287.1 | $3.19 | 188,771.0 | -0.35% |
| 2026-02-11 | $289.0 | $285.6 | $3.45 | 231,205.0 | +0.42% |
| 2026-02-10 | $290.3 | $287.3 | $2.99 | 177,748.0 | -0.48% |
| 2026-02-09 | $291.9 | $288.3 | $3.58 | 224,451.0 | -0.77% |
| 2026-02-06 | $291.4 | $288.4 | $3.09 | 124,468.0 | +1.85% |
| 2026-02-05 | $290.6 | $285.7 | $4.84 | 188,915.0 | -1.01% |
| 2026-02-04 | $290.1 | $286.3 | $3.74 | 395,909.0 | +0.88% |
| 2026-02-03 | $291.7 | $285.7 | $6.00 | 320,447.0 | -0.92% |
| 2026-02-02 | $289.4 | $286.2 | $3.20 | 212,207.0 | +0.60% |
| 2026-01-30 | $287.8 | $284.8 | $3.01 | 170,763.0 | +0.42% |
| 2026-01-29 | $287.6 | $285.4 | $2.13 | 181,462.0 | -0.26% |
| 2026-01-28 | $288.9 | $285.8 | $3.12 | 221,147.0 | -0.92% |
| 2026-01-27 | $292.3 | $288.9 | $3.37 | 344,681.0 | -1.48% |
| 2026-01-26 | $294.2 | $291.3 | $2.91 | 261,233.0 | +0.39% |
| 2026-01-23 | $295.0 | $291.5 | $3.45 | 272,911.0 | -0.75% |
| 2026-01-22 | $296.6 | $293.3 | $3.27 | 218,661.0 | +0.19% |
| 2026-01-21 | $294.8 | $289.1 | $5.64 | 257,342.0 | +1.73% |
| 2026-01-20 | $290.0 | $284.8 | $5.18 | 252,988.0 | -0.12% |
| 2026-01-16 | $292.0 | $289.7 | $2.30 | 173,627.0 | -0.77% |
| 2026-01-15 | $293.2 | $289.4 | $3.85 | 198,655.0 | -0.53% |
| 2026-01-14 | $293.6 | $290.9 | $2.71 | 182,862.0 | +0.74% |
| 2026-01-13 | $293.0 | $289.4 | $3.64 | 207,407.0 | -0.41% |
Vanguard Health Care Etf 주식 (VHT) 연도별 가격 이력
이 심층 분석에서는 Vanguard Health Care Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Health Care Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Health Care Etf 주식 (VHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $291.9 | $285.6 | $6.30 | 2,252,892.0 | +0.17% |
| 2026-01 | $298.6 | $284.4 | $14.23 | 5,075,502.0 | -0.20% |
Vanguard Health Care Etf 주식 (VHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $294.6 | $281.0 | $13.60 | 6,335,286.0 | -1.72% |
| 2025-11 | $296.5 | $267.0 | $29.56 | 5,273,412.0 | +8.93% |
| 2025-10 | $274.0 | $260.4 | $13.58 | 5,388,566.0 | +4.15% |
| 2025-09 | $260.5 | $249.6 | $10.96 | 5,285,757.0 | +1.77% |
| 2025-08 | $257.7 | $237.2 | $20.50 | 6,495,805.0 | +5.63% |
| 2025-07 | $253.7 | $240.7 | $13.01 | 5,929,740.0 | -2.76% |
| 2025-06 | $252.4 | $241.0 | $11.36 | 6,302,687.0 | +1.88% |
| 2025-05 | $254.2 | $234.1 | $20.02 | 7,283,044.0 | -4.74% |
| 2025-04 | $264.4 | $234.1 | $30.25 | 7,227,315.0 | -3.34% |
| 2025-03 | $273.7 | $260.2 | $13.49 | 3,552,915.0 | -2.62% |
| 2025-02 | $274.2 | $265.5 | $8.69 | 4,374,675.0 | +0.40% |
| 2025-01 | $274.2 | $253.2 | $20.99 | 6,988,887.0 | +6.73% |
Vanguard Health Care Etf 주식 (VHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $272.4 | $250.1 | $22.32 | 6,885,643.0 | -7.00% |
| 2024-11 | $278.6 | $257.8 | $20.79 | 5,176,176.0 | +0.95% |
| 2024-10 | $283.7 | $268.3 | $15.39 | 3,164,243.0 | -4.44% |
| 2024-09 | $289.1 | $279.7 | $9.46 | 2,894,579.0 | -2.05% |
| 2024-08 | $288.3 | $266.5 | $21.80 | 3,487,909.0 | +4.89% |
| 2024-07 | $278.1 | $261.0 | $17.09 | 3,563,683.0 | +3.26% |
| 2024-06 | $270.5 | $262.0 | $8.47 | 2,465,245.0 | +1.35% |
| 2024-05 | $268.4 | $255.0 | $13.38 | 3,214,336.0 | +2.50% |
| 2024-04 | $270.6 | $252.4 | $18.20 | 3,748,766.0 | -5.35% |
| 2024-03 | $271.5 | $264.9 | $6.60 | 3,040,885.0 | +1.93% |
| 2024-02 | $271.0 | $255.9 | $15.10 | 3,924,332.0 | +3.42% |
| 2024-01 | $259.6 | $249.7 | $9.87 | 5,108,203.0 | +2.37% |
1.07%
자본화:
|
볼륨(24시간):