Stockscreener 앱 받기
279.46
1.07%
2.92
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $280.3 | $278.0 | $2.31 | 226,433.0 | +1.04% |
| 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% |
| 2026-05-12 | $274.0 | $268.2 | $5.86 | 341,553.0 | +1.86% |
| 2026-05-11 | $271.8 | $267.3 | $4.47 | 260,966.0 | -0.38% |
| 2026-05-08 | $271.8 | $268.4 | $3.44 | 210,789.0 | -0.78% |
| 2026-05-07 | $273.7 | $270.2 | $3.53 | 171,925.0 | -0.74% |
| 2026-05-06 | $274.1 | $271.9 | $2.18 | 159,650.0 | +0.34% |
| 2026-05-05 | $272.8 | $270.9 | $1.94 | 163,394.0 | +0.31% |
| 2026-05-04 | $272.0 | $269.8 | $2.18 | 152,159.0 | +0.01% |
| 2026-05-01 | $273.7 | $271.3 | $2.41 | 395,354.0 | -0.42% |
| 2026-04-30 | $272.9 | $268.3 | $4.58 | 173,975.0 | +2.12% |
| 2026-04-29 | $267.6 | $265.4 | $2.19 | 157,105.0 | -0.75% |
| 2026-04-28 | $271.1 | $268.0 | $3.02 | 164,781.0 | +0.01% |
| 2026-04-27 | $271.9 | $268.7 | $3.17 | 242,404.0 | -0.41% |
| 2026-04-24 | $271.9 | $268.7 | $3.21 | 282,891.0 | -1.14% |
| 2026-04-23 | $274.6 | $270.9 | $3.68 | 258,701.0 | -0.39% |
| 2026-04-22 | $276.3 | $273.4 | $2.84 | 182,915.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $280.3 | $267.3 | $12.97 | 3,145,779.0 | +2.55% |
| 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% |
0.83%
자본화:
|
볼륨(24시간):