Stockscreener 앱 받기
286.80
0.94%
2.66
시장 영업 전:
286.60
-0.20
-0.07%
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-11 | $288.7 | $284.2 | $4.53 | 211,794.0 | +0.94% |
| 2026-06-10 | $288.3 | $284.1 | $4.25 | 251,012.0 | -1.13% |
| 2026-06-09 | $288.0 | $284.8 | $3.28 | 349,954.0 | +1.44% |
| 2026-06-08 | $286.5 | $282.9 | $3.56 | 399,657.0 | -0.29% |
| 2026-06-05 | $287.3 | $284.0 | $3.36 | 407,928.0 | +0.26% |
| 2026-06-04 | $284.6 | $279.8 | $4.82 | 257,706.0 | +2.95% |
| 2026-06-03 | $276.1 | $272.3 | $3.76 | 202,368.0 | +0.84% |
| 2026-06-02 | $274.8 | $271.4 | $3.40 | 265,529.0 | -1.21% |
| 2026-06-01 | $278.2 | $275.3 | $2.93 | 254,838.0 | -1.17% |
| 2026-05-29 | $281.8 | $279.1 | $2.72 | 249,954.0 | -0.77% |
| 2026-05-28 | $282.3 | $278.0 | $4.28 | 224,086.0 | +1.40% |
| 2026-05-27 | $280.4 | $277.0 | $3.38 | 221,638.0 | +0.21% |
| 2026-05-26 | $280.2 | $277.0 | $3.26 | 315,457.0 | -0.70% |
| 2026-05-22 | $280.3 | $278.0 | $2.31 | 239,120.0 | +0.99% |
| 2026-05-21 | $276.9 | $272.2 | $4.71 | 106,113.0 | +0.64% |
| 2026-05-20 | $275.8 | $273.1 | $2.75 | 122,756.0 | +0.27% |
| 2026-05-19 | $275.3 | $269.8 | $5.54 | 192,953.0 | +0.97% |
| 2026-05-18 | $272.1 | $269.3 | $2.78 | 131,036.0 | +0.30% |
| 2026-05-15 | $274.8 | $270.4 | $4.36 | 133,462.0 | -1.27% |
| 2026-05-14 | $275.5 | $273.0 | $2.50 | 166,306.0 | -0.11% |
| 2026-05-13 | $274.8 | $271.4 | $3.40 | 210,930.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $288.7 | $271.4 | $17.29 | 2,812,580.0 | +2.57% |
| 2026-05 | $282.3 | $267.3 | $14.98 | 4,169,601.0 | +2.62% |
| 2026-04 | $279.2 | $265.4 | $13.79 | 3,852,032.0 | +0.05% |
| 2026-03 | $294.5 | $265.0 | $29.50 | 4,515,143.0 | -7.84% |
| 2026-02 | $295.6 | $285.6 | $10.05 | 4,518,681.0 | +2.86% |
| 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% |
1.67%
자본화:
|
볼륨(24시간):