Stockscreener 앱 받기
246.43
0.05%
-0.08
Vanguard Health Care Etf 주식 (VHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $247.4 | $246.1 | $1.30 | 91,446.0 | -0.03% |
| 2025-05-19 | $246.6 | $243.5 | $3.12 | 442,889.0 | +0.83% |
| 2025-05-16 | $244.5 | $239.6 | $4.95 | 319,726.0 | +1.96% |
| 2025-05-15 | $239.8 | $234.1 | $5.64 | 810,299.0 | +1.29% |
| 2025-05-14 | $243.1 | $236.6 | $6.50 | 825,227.0 | -2.15% |
| 2025-05-13 | $245.6 | $241.9 | $3.72 | 562,234.0 | -2.79% |
| 2025-05-12 | $249.2 | $243.1 | $6.10 | 404,149.0 | +2.54% |
| 2025-05-09 | $246.6 | $242.6 | $4.07 | 335,918.0 | -1.11% |
| 2025-05-08 | $247.7 | $244.4 | $3.25 | 285,492.0 | -0.69% |
| 2025-05-07 | $247.9 | $245.4 | $2.45 | 236,924.0 | +0.77% |
| 2025-05-06 | $250.7 | $244.8 | $5.86 | 432,204.0 | -2.86% |
| 2025-05-05 | $253.5 | $251.8 | $1.74 | 197,804.0 | -0.30% |
| 2025-05-02 | $254.2 | $251.7 | $2.50 | 241,214.0 | +1.42% |
| 2025-05-01 | $253.6 | $249.5 | $4.14 | 215,092.0 | -2.42% |
| 2025-04-30 | $256.6 | $252.2 | $4.45 | 153,179.0 | +0.74% |
| 2025-04-29 | $255.3 | $251.1 | $4.27 | 334,846.0 | +0.61% |
| 2025-04-28 | $253.2 | $250.4 | $2.81 | 163,850.0 | +0.40% |
| 2025-04-25 | $251.6 | $247.7 | $3.95 | 145,476.0 | +0.41% |
| 2025-04-24 | $250.7 | $246.5 | $4.21 | 103,321.0 | +1.45% |
| 2025-04-23 | $251.2 | $246.3 | $4.82 | 241,713.0 | +0.62% |
| 2025-04-22 | $245.8 | $242.2 | $3.54 | 294,068.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $254.2 | $234.1 | $20.02 | 5,400,618.0 | -3.69% |
| 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% |
0.21%
0.30%
자본화:
|
볼륨(24시간):