Stockscreener 앱 받기
249.53
3.77%
-9.555
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $255.6 | $249.3 | $6.35 | 221,155.0 | -3.67% |
| 2025-04-03 | $262.6 | $259.1 | $3.52 | 315,185.0 | -1.08% |
| 2025-04-02 | $262.3 | $258.1 | $4.19 | 147,976.0 | +0.77% |
| 2025-04-01 | $264.4 | $259.2 | $5.19 | 184,240.0 | -1.81% |
| 2025-03-31 | $266.0 | $260.2 | $5.77 | 179,505.0 | +0.70% |
| 2025-03-28 | $264.4 | $262.6 | $1.73 | 256,276.0 | -0.47% |
| 2025-03-27 | $264.9 | $263.2 | $1.72 | 138,590.0 | +0.18% |
| 2025-03-26 | $265.9 | $263.1 | $2.82 | 171,479.0 | -0.51% |
| 2025-03-25 | $269.4 | $263.5 | $5.91 | 181,608.0 | -1.61% |
| 2025-03-24 | $269.9 | $267.7 | $2.19 | 101,713.0 | +0.91% |
| 2025-03-21 | $267.6 | $265.5 | $2.07 | 129,012.0 | -0.25% |
| 2025-03-20 | $269.0 | $266.8 | $2.23 | 110,551.0 | +0.01% |
| 2025-03-19 | $268.3 | $265.6 | $2.71 | 208,493.0 | +0.18% |
| 2025-03-18 | $267.5 | $266.0 | $1.52 | 102,508.0 | -0.09% |
| 2025-03-17 | $268.1 | $263.6 | $4.50 | 114,757.0 | +1.25% |
| 2025-03-14 | $264.3 | $261.4 | $2.88 | 114,383.0 | +0.93% |
| 2025-03-13 | $264.0 | $260.9 | $3.06 | 150,034.0 | -0.69% |
| 2025-03-12 | $265.8 | $262.6 | $3.25 | 193,180.0 | -0.87% |
| 2025-03-11 | $268.6 | $264.0 | $4.65 | 215,753.0 | -0.94% |
| 2025-03-10 | $272.1 | $267.4 | $4.70 | 245,244.0 | -1.21% |
| 2025-03-07 | $273.3 | $269.8 | $3.56 | 232,104.0 | +0.05% |
| 2025-03-06 | $272.3 | $269.2 | $3.09 | 228,427.0 | -0.35% |
| 2025-03-05 | $272.8 | $268.4 | $4.42 | 227,176.0 | +1.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $264.4 | $249.3 | $15.09 | 868,556.0 | -5.72% |
| 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% |
Vanguard Health Care Etf 주식 (VHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $251.9 | $238.0 | $13.85 | 4,431,868.0 | +5.07% |
| 2023-11 | $238.8 | $224.9 | $13.87 | 4,531,042.0 | +5.67% |
| 2023-10 | $239.6 | $222.3 | $17.32 | 5,238,877.0 | -3.96% |
| 2023-09 | $246.6 | $234.7 | $11.90 | 3,055,165.0 | -3.82% |
| 2023-08 | $250.0 | $242.2 | $7.75 | 4,989,367.0 | -1.17% |
| 2023-07 | $251.5 | $238.1 | $13.43 | 5,050,909.0 | +1.03% |
| 2023-06 | $246.6 | $234.5 | $12.08 | 3,427,978.0 | +3.80% |
| 2023-05 | $248.3 | $232.8 | $15.50 | 3,784,817.0 | -4.02% |
| 2023-04 | $249.5 | $238.2 | $11.30 | 3,266,878.0 | +3.05% |
| 2023-03 | $239.5 | $227.1 | $12.38 | 4,832,087.0 | +1.58% |
| 2023-02 | $249.0 | $234.8 | $14.23 | 3,252,983.0 | -4.60% |
| 2023-01 | $249.8 | $242.5 | $7.25 | 4,771,776.0 | -0.79% |
5.65%
자본화:
|
볼륨(24시간):