Stockscreener 앱 받기
255.72
0.39%
0.99
시간 외 거래:
255.72
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $255.7 | $253.4 | $2.30 | 205,966.0 | +0.39% |
| 2025-09-03 | $256.5 | $253.5 | $3.00 | 220,682.0 | -0.36% |
| 2025-09-02 | $256.1 | $254.0 | $2.19 | 277,296.0 | +0.22% |
| 2025-08-29 | $255.1 | $253.6 | $1.53 | 159,716.0 | +0.60% |
| 2025-08-28 | $254.3 | $252.4 | $1.87 | 162,789.0 | -0.34% |
| 2025-08-27 | $255.6 | $253.9 | $1.63 | 154,244.0 | +0.04% |
| 2025-08-26 | $254.6 | $253.1 | $1.49 | 181,027.0 | +0.64% |
| 2025-08-25 | $256.6 | $252.5 | $4.04 | 221,914.0 | -1.47% |
| 2025-08-22 | $257.7 | $255.5 | $2.22 | 379,886.0 | +0.94% |
| 2025-08-21 | $256.4 | $253.7 | $2.63 | 205,634.0 | -0.22% |
| 2025-08-20 | $255.4 | $253.5 | $1.94 | 216,994.0 | +0.56% |
| 2025-08-19 | $254.3 | $251.8 | $2.48 | 258,128.0 | +0.47% |
| 2025-08-18 | $254.3 | $252.0 | $2.32 | 284,031.0 | -0.20% |
| 2025-08-15 | $253.2 | $250.7 | $2.54 | 303,316.0 | +1.58% |
| 2025-08-14 | $248.9 | $245.9 | $3.01 | 256,559.0 | +0.39% |
| 2025-08-13 | $247.8 | $244.5 | $3.38 | 381,756.0 | +1.72% |
| 2025-08-12 | $243.6 | $241.2 | $2.36 | 848,118.0 | +0.87% |
| 2025-08-11 | $243.0 | $241.1 | $1.88 | 320,405.0 | +0.08% |
| 2025-08-08 | $241.6 | $239.6 | $1.96 | 286,304.0 | +0.85% |
| 2025-08-07 | $241.0 | $237.2 | $3.76 | 660,234.0 | -1.03% |
| 2025-08-06 | $244.1 | $241.2 | $2.90 | 310,283.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $256.5 | $253.4 | $3.03 | 909,910.0 | +0.25% |
| 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% |
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% |
0.74%
자본화:
|
볼륨(24시간):