Stockscreener 앱 받기
271.78
1.05%
2.83
시간 외 거래:
271.78
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $272.8 | $270.0 | $2.82 | 214,593.0 | +1.05% |
| 2025-01-29 | $270.5 | $268.1 | $2.45 | 234,227.0 | -0.55% |
| 2025-01-28 | $272.5 | $270.3 | $2.23 | 348,647.0 | -0.50% |
| 2025-01-27 | $271.9 | $267.2 | $4.76 | 412,450.0 | +2.01% |
| 2025-01-24 | $267.1 | $265.0 | $2.13 | 521,378.0 | +0.17% |
| 2025-01-23 | $266.2 | $261.9 | $4.30 | 449,757.0 | +1.22% |
| 2025-01-22 | $263.7 | $261.0 | $2.72 | 305,053.0 | -0.16% |
| 2025-01-21 | $263.2 | $260.1 | $3.15 | 516,373.0 | +1.81% |
| 2025-01-17 | $260.6 | $258.5 | $2.02 | 240,767.0 | -0.63% |
| 2025-01-16 | $260.5 | $257.2 | $3.24 | 226,945.0 | +0.42% |
| 2025-01-15 | $260.3 | $257.6 | $2.70 | 495,176.0 | +0.48% |
| 2025-01-14 | $260.7 | $255.9 | $4.77 | 343,531.0 | -1.07% |
| 2025-01-13 | $261.2 | $257.4 | $3.78 | 401,413.0 | +1.23% |
| 2025-01-10 | $259.6 | $257.0 | $2.63 | 359,345.0 | -0.73% |
| 2025-01-08 | $259.8 | $256.2 | $3.51 | 232,560.0 | +0.48% |
| 2025-01-07 | $260.4 | $257.4 | $3.06 | 363,972.0 | +0.56% |
| 2025-01-06 | $258.8 | $256.1 | $2.70 | 264,136.0 | +0.04% |
| 2025-01-03 | $257.3 | $254.3 | $3.00 | 293,104.0 | +0.99% |
| 2025-01-02 | $256.0 | $253.2 | $2.85 | 406,671.0 | +0.15% |
| 2024-12-31 | $254.9 | $252.3 | $2.56 | 419,067.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $272.8 | $253.2 | $19.60 | 6,844,691.0 | +7.13% |
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% |
1.05%
자본화:
|
볼륨(24시간):