Stockscreener 앱 받기
272.60
0.85%
2.29
시간 외 거래:
272.53
-0.07
-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 |
|---|---|---|---|---|---|
| 2024-11-05 | $272.6 | $268.9 | $3.72 | 111,611.0 | +0.85% |
| 2024-11-04 | $272.2 | $269.9 | $2.32 | 117,730.0 | -0.52% |
| 2024-11-01 | $272.8 | $270.9 | $1.89 | 182,299.0 | +0.76% |
| 2024-10-31 | $271.6 | $269.7 | $1.92 | 113,127.0 | -0.99% |
| 2024-10-30 | $272.6 | $268.3 | $4.31 | 227,481.0 | -0.16% |
| 2024-10-29 | $274.2 | $272.8 | $1.40 | 101,930.0 | -0.21% |
| 2024-10-28 | $274.6 | $273.2 | $1.40 | 80,105.0 | +0.27% |
| 2024-10-25 | $275.1 | $272.4 | $2.70 | 133,745.0 | -0.51% |
| 2024-10-24 | $276.9 | $274.1 | $2.90 | 108,835.0 | -0.61% |
| 2024-10-23 | $276.9 | $274.4 | $2.54 | 137,511.0 | -0.62% |
| 2024-10-22 | $277.8 | $276.2 | $1.56 | 84,130.0 | -0.17% |
| 2024-10-21 | $281.0 | $277.6 | $3.35 | 106,461.0 | -1.21% |
| 2024-10-18 | $281.9 | $279.3 | $2.56 | 78,700.0 | +0.51% |
| 2024-10-17 | $281.0 | $279.6 | $1.34 | 134,595.0 | -0.59% |
| 2024-10-16 | $282.0 | $279.6 | $2.46 | 167,218.0 | +0.39% |
| 2024-10-15 | $282.8 | $280.0 | $2.83 | 161,974.0 | -1.00% |
| 2024-10-14 | $283.7 | $281.1 | $2.59 | 106,964.0 | +0.55% |
| 2024-10-11 | $281.9 | $279.9 | $2.02 | 150,968.0 | +0.89% |
| 2024-10-10 | $280.2 | $278.5 | $1.74 | 238,830.0 | -0.34% |
| 2024-10-09 | $280.4 | $277.4 | $3.02 | 174,024.0 | +0.86% |
| 2024-10-08 | $278.1 | $276.9 | $1.15 | 113,956.0 | +0.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $272.8 | $268.9 | $3.91 | 523,251.0 | +1.08% |
| 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% |
Vanguard Health Care Etf 주식 (VHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $259.0 | $244.2 | $14.88 | 5,719,290.0 | -2.48% |
| 2022-11 | $254.3 | $235.7 | $18.68 | 4,459,760.0 | +4.66% |
| 2022-10 | $244.1 | $220.5 | $23.65 | 5,674,194.0 | +8.64% |
| 2022-09 | $244.7 | $223.2 | $21.52 | 3,996,818.0 | -3.39% |
| 2022-08 | $250.6 | $231.6 | $19.07 | 4,961,540.0 | -5.40% |
| 2022-07 | $247.3 | $231.5 | $15.77 | 3,826,689.0 | +3.94% |
| 2022-06 | $242.5 | $217.1 | $25.40 | 7,136,296.0 | -2.60% |
| 2022-05 | $245.4 | $228.0 | $17.36 | 9,799,707.0 | +0.96% |
| 2022-04 | $265.8 | $239.1 | $26.71 | 7,092,712.0 | -5.86% |
| 2022-03 | $258.5 | $237.2 | $21.28 | 6,105,763.0 | +4.71% |
| 2022-02 | $251.6 | $230.5 | $21.08 | 3,921,158.0 | -0.98% |
| 2022-01 | $266.1 | $232.3 | $33.78 | 10,390,502.0 | -7.91% |
1.06%
자본화:
|
볼륨(24시간):