Stockscreener 앱 받기
324.47
0.90%
2.88
시간 외 거래:
322.23
-2.24
-0.69%
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $327.0 | $322.9 | $4.17 | 234,047.0 | +0.90% |
| 2026-09-01 | $324.8 | $320.5 | $4.25 | 178,392.0 | +0.51% |
| 2026-08-31 | $320.7 | $317.2 | $3.46 | 205,638.0 | -0.31% |
| 2026-08-28 | $322.8 | $320.3 | $2.55 | 180,557.0 | -0.61% |
| 2026-08-27 | $325.5 | $322.7 | $2.72 | 176,898.0 | -1.02% |
| 2026-08-26 | $328.1 | $325.8 | $2.26 | 279,520.0 | -0.83% |
| 2026-08-25 | $329.9 | $326.6 | $3.21 | 184,856.0 | +0.46% |
| 2026-08-24 | $327.9 | $325.1 | $2.76 | 232,816.0 | -0.06% |
| 2026-08-21 | $329.2 | $322.7 | $6.49 | 297,192.0 | +1.24% |
| 2026-08-20 | $328.5 | $323.5 | $4.99 | 264,740.0 | -1.76% |
| 2026-08-19 | $330.8 | $323.5 | $7.23 | 275,818.0 | +3.34% |
| 2026-08-18 | $320.0 | $316.3 | $3.63 | 214,591.0 | +1.43% |
| 2026-08-17 | $315.6 | $312.0 | $3.60 | 150,941.0 | -0.11% |
| 2026-08-14 | $315.2 | $312.7 | $2.57 | 146,057.0 | -0.48% |
| 2026-08-13 | $319.0 | $315.4 | $3.58 | 203,478.0 | -0.15% |
| 2026-08-12 | $317.4 | $312.0 | $5.43 | 128,885.0 | +0.31% |
| 2026-08-11 | $318.9 | $315.3 | $3.59 | 171,802.0 | -0.32% |
| 2026-08-10 | $316.9 | $311.4 | $5.40 | 206,447.0 | +1.47% |
| 2026-08-07 | $312.2 | $307.1 | $5.13 | 116,851.0 | +1.00% |
| 2026-08-06 | $313.5 | $306.6 | $6.90 | 124,658.0 | +0.16% |
| 2026-08-05 | $310.4 | $305.9 | $4.56 | 222,009.0 | +1.16% |
| 2026-08-04 | $305.3 | $302.5 | $2.80 | 228,379.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $327.0 | $320.5 | $6.49 | 646,486.0 | +1.41% |
| 2026-08 | $330.8 | $302.5 | $28.25 | 4,306,740.0 | +4.98% |
| 2026-07 | $314.9 | $296.4 | $18.51 | 5,632,640.0 | +1.93% |
| 2026-06 | $303.0 | $271.4 | $31.57 | 6,230,176.0 | +6.94% |
| 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% |
0.26%
6.53%
자본화:
|
볼륨(24시간):