Stockscreener 앱 받기
281.77
0.63%
-1.79
시장 영업 전:
282.70
0.93
+0.33%
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $286.0 | $281.5 | $4.46 | 420,340.0 | -0.63% |
| 2025-11-19 | $284.3 | $282.1 | $2.20 | 224,349.0 | -0.12% |
| 2025-11-18 | $285.0 | $281.7 | $3.35 | 313,343.0 | +0.58% |
| 2025-11-17 | $285.3 | $281.3 | $3.97 | 585,206.0 | -0.10% |
| 2025-11-14 | $284.4 | $280.9 | $3.44 | 234,397.0 | -0.43% |
| 2025-11-13 | $287.1 | $282.6 | $4.48 | 310,113.0 | -0.26% |
| 2025-11-12 | $285.2 | $281.3 | $3.93 | 236,376.0 | +1.14% |
| 2025-11-11 | $281.3 | $275.3 | $6.05 | 213,655.0 | +2.36% |
| 2025-11-10 | $275.1 | $272.1 | $3.02 | 164,315.0 | +0.78% |
| 2025-11-07 | $272.7 | $269.8 | $2.89 | 147,330.0 | +0.17% |
| 2025-11-06 | $272.7 | $270.6 | $2.07 | 167,017.0 | +0.02% |
| 2025-11-05 | $273.2 | $269.8 | $3.45 | 248,713.0 | +0.50% |
| 2025-11-04 | $272.1 | $268.4 | $3.74 | 193,072.0 | +0.25% |
| 2025-11-03 | $270.6 | $267.0 | $3.65 | 321,978.0 | -0.09% |
| 2025-10-31 | $270.7 | $267.6 | $3.09 | 178,929.0 | +0.17% |
| 2025-10-30 | $272.0 | $269.1 | $2.97 | 258,599.0 | +0.13% |
| 2025-10-29 | $272.3 | $268.7 | $3.61 | 205,477.0 | -0.88% |
| 2025-10-28 | $274.0 | $271.6 | $2.40 | 273,115.0 | -0.66% |
| 2025-10-27 | $273.9 | $271.9 | $2.02 | 141,779.0 | +0.41% |
| 2025-10-24 | $273.9 | $272.5 | $1.39 | 109,599.0 | +0.07% |
| 2025-10-23 | $273.0 | $271.1 | $1.88 | 159,595.0 | +0.18% |
| 2025-10-22 | $273.3 | $271.6 | $1.75 | 237,167.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $287.1 | $267.0 | $20.10 | 4,200,544.0 | +4.21% |
| 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% |
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% |
0.93%
자본화:
|
볼륨(24시간):