Vanguard Health Care Index Fund ETF Shares (VHT)

VHT
🏛️ 美国 →
253.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 247.60 248.16 245.44 248.05 0.2M
2022-12-29 247.09 250.10 246.87 248.82 0.5M
2022-12-28 247.89 249.03 245.68 245.80 0.2M
2022-12-27 248.62 248.86 246.50 247.16 0.2M
2022-12-23 248.22 248.55 246.60 248.36 0.1M
2022-12-22 247.72 248.65 245.32 248.65 0.2M
2022-12-21 247.03 249.79 246.34 248.89 0.2M
2022-12-20 245.54 246.47 244.17 245.74 0.2M
2022-12-19 246.87 246.87 244.41 245.44 0.4M
2022-12-16 248.18 248.36 245.24 246.62 0.6M
2022-12-15 252.61 252.99 249.19 249.87 0.2M
2022-12-14 255.44 257.91 253.73 255.81 0.4M
2022-12-13 258.60 259.04 254.56 255.39 0.2M
2022-12-12 251.88 254.36 251.88 254.22 0.2M
2022-12-09 254.29 254.88 251.32 251.35 0.1M
2022-12-08 253.19 255.18 252.25 254.91 0.2M
2022-12-07 250.49 253.00 250.49 252.40 0.2M
2022-12-06 252.82 253.08 249.36 250.54 0.1M
2022-12-05 254.79 254.79 252.36 252.99 0.3M
2022-12-02 252.90 256.37 252.08 255.96 0.4M
2022-12-01 255.39 256.15 253.63 255.24 0.6M
2022-11-30 248.39 254.35 247.25 254.35 0.2M
2022-11-29 247.96 248.28 246.67 247.76 0.1M
2022-11-28 249.29 251.12 247.80 248.35 0.1M
2022-11-25 249.13 250.57 249.13 250.47 0.2M
2022-11-23 248.11 249.34 247.42 249.00 0.2M
2022-11-22 246.44 248.00 246.00 247.92 0.2M
2022-11-21 245.43 246.72 245.19 245.74 0.1M
2022-11-18 244.85 246.29 244.28 245.84 0.1M
2022-11-17 241.80 243.91 241.09 242.98 0.2M
2022-11-16 244.63 246.12 243.13 243.45 0.2M
2022-11-15 246.35 247.16 242.37 244.25 0.3M
2022-11-14 244.83 247.22 244.06 244.06 0.3M
2022-11-11 246.14 246.26 241.63 244.40 0.4M
2022-11-10 245.12 247.07 242.70 246.53 0.3M
2022-11-09 241.87 243.34 239.18 239.48 0.2M
2022-11-08 241.63 244.44 239.71 242.29 0.2M
2022-11-07 239.39 241.93 238.79 241.40 0.3M
2022-11-04 240.24 240.24 235.67 239.09 0.2M
2022-11-03 237.00 239.29 235.73 238.09 0.2M
2022-11-02 243.03 245.71 239.00 239.10 0.3M
2022-11-01 243.67 244.55 240.88 243.22 0.2M
2022-10-31 242.35 244.15 241.67 243.03 0.9M
2022-10-28 239.35 243.57 238.90 243.25 0.2M
2022-10-27 241.46 241.46 239.02 239.31 0.2M
2022-10-26 238.55 243.28 238.55 240.88 0.5M
2022-10-25 235.26 238.38 235.14 238.03 0.2M
2022-10-24 233.39 236.22 233.30 235.56 0.2M
2022-10-21 226.75 232.27 225.27 231.81 0.2M
2022-10-20 228.20 230.18 226.63 226.91 0.1M
2022-10-19 232.20 232.20 226.88 228.84 0.1M
2022-10-18 234.34 234.89 231.59 232.61 0.2M
2022-10-17 228.91 231.74 228.59 231.32 0.2M
2022-10-14 230.75 232.23 226.70 227.02 0.3M
2022-10-13 221.05 230.35 220.50 229.33 0.2M
2022-10-12 225.73 226.85 224.20 224.20 0.3M
2022-10-11 224.12 227.75 222.92 225.39 0.2M
2022-10-10 226.50 226.55 223.35 224.15 0.3M
2022-10-07 229.61 229.61 224.76 226.04 0.2M
2022-10-06 233.25 233.98 230.89 231.32 0.2M
2022-10-05 231.91 235.17 231.02 234.03 0.2M
2022-10-04 230.12 233.66 229.68 233.53 0.5M
2022-10-03 225.41 228.85 224.33 227.88 0.3M
2022-09-30 226.57 228.58 223.35 223.70 0.2M
2022-09-29 227.53 227.53 224.86 226.34 0.2M
2022-09-28 226.07 229.54 225.19 228.55 0.2M
2022-09-27 226.07 227.52 223.23 224.15 0.3M
2022-09-26 225.31 226.46 223.45 224.34 0.5M
2022-09-23 226.67 227.18 223.72 226.71 0.2M
2022-09-22 227.35 229.53 226.02 227.90 0.4M
2022-09-21 232.64 233.96 227.72 227.72 0.1M
2022-09-20 233.07 233.37 230.43 231.87 0.1M
2022-09-19 234.07 234.48 231.00 234.39 0.1M
2022-09-16 235.91 236.12 233.92 235.80 0.2M
2022-09-15 236.42 239.29 236.42 236.93 0.1M
2022-09-14 236.17 237.33 234.23 235.86 0.2M
2022-09-13 239.56 240.04 234.96 235.62 0.2M
2022-09-12 243.20 244.75 242.53 243.71 0.2M
2022-09-09 240.77 242.76 240.27 242.19 0.1M
2022-09-08 234.80 239.96 234.53 239.96 0.1M
2022-09-07 231.28 235.90 230.68 235.49 0.1M
2022-09-06 232.34 234.03 230.68 231.25 0.1M
2022-09-02 236.24 236.39 230.52 231.43 0.1M
2022-09-01 230.92 234.89 230.37 234.79 0.2M
2022-08-31 233.66 235.16 231.55 231.56 0.2M
2022-08-30 235.33 235.33 232.26 232.75 0.1M
2022-08-29 234.87 236.07 233.62 234.60 0.2M
2022-08-26 243.63 243.63 236.21 236.39 0.2M
2022-08-25 242.06 243.63 240.43 243.63 0.1M
2022-08-24 240.25 241.91 239.89 240.91 0.6M
2022-08-23 242.44 242.44 239.23 240.09 0.3M
2022-08-22 244.73 245.50 242.23 242.96 0.1M
2022-08-19 245.62 247.37 245.62 246.26 0.1M
2022-08-18 247.57 247.61 244.82 246.19 0.2M
2022-08-17 248.10 248.87 246.86 247.28 0.2M
2022-08-16 249.85 250.16 248.31 249.22 0.2M
2022-08-15 248.76 250.62 248.29 250.44 0.2M
2022-08-12 246.46 249.13 246.33 249.05 0.2M
2022-08-11 247.29 249.66 245.41 245.91 0.2M
2022-08-10 247.07 247.81 245.92 247.63 0.1M
2022-08-09 245.85 246.98 243.83 244.42 0.1M
2022-08-08 245.74 247.54 244.53 245.92 0.6M
2022-08-05 242.80 245.06 242.00 244.84 0.1M
2022-08-04 245.65 245.87 243.97 244.51 0.3M
2022-08-03 244.33 245.91 243.76 245.06 0.2M
2022-08-02 242.97 245.55 242.45 242.63 0.1M
2022-08-01 243.66 244.80 242.46 242.82 0.3M
2022-07-29 244.75 245.18 242.96 244.79 0.2M
2022-07-28 244.45 247.26 240.33 245.69 0.2M
2022-07-27 242.61 245.35 241.43 244.39 0.2M
2022-07-26 241.50 243.89 241.04 242.33 0.2M
2022-07-25 240.53 241.48 239.82 241.26 0.1M
2022-07-22 242.38 242.69 238.81 240.15 0.3M
2022-07-21 238.35 241.62 238.01 241.62 0.2M
2022-07-20 239.33 239.84 237.01 238.06 0.1M
2022-07-19 237.53 240.00 236.89 239.60 0.1M
2022-07-18 241.01 241.01 234.51 235.27 0.2M
2022-07-15 238.31 240.44 237.07 240.30 0.3M
2022-07-14 233.07 235.30 231.49 234.92 0.3M
2022-07-13 235.00 237.57 234.84 235.82 0.2M
2022-07-12 240.13 241.12 236.62 237.65 0.1M
2022-07-11 240.91 242.04 239.98 240.54 0.1M
2022-07-08 240.40 244.14 240.00 242.00 0.1M
2022-07-07 239.51 241.35 239.18 241.21 0.2M
2022-07-06 238.22 240.73 238.08 239.42 0.2M
2022-07-05 236.29 238.16 232.93 238.15 0.3M
2022-07-01 235.47 238.75 233.26 238.50 0.2M
2022-06-30 234.55 236.80 233.17 235.50 0.2M
2022-06-29 234.97 237.50 234.15 236.47 0.5M
2022-06-28 239.66 240.36 234.03 234.64 0.3M
2022-06-27 238.33 239.77 237.60 238.95 0.3M
2022-06-24 236.22 238.19 234.56 238.19 0.2M
2022-06-23 229.62 234.32 229.62 234.21 0.4M
2022-06-22 224.20 231.57 224.20 229.21 0.2M
2022-06-21 222.89 226.92 222.89 225.91 0.2M
2022-06-17 219.58 223.09 219.58 220.21 0.3M
2022-06-16 219.01 219.56 217.12 219.51 0.4M
2022-06-15 221.95 225.50 219.53 223.15 0.3M
2022-06-14 222.63 222.69 218.94 220.69 0.4M
2022-06-13 225.34 226.22 221.58 222.58 1.5M
2022-06-10 231.14 232.02 229.16 229.93 0.5M
2022-06-09 238.89 239.38 233.95 233.95 0.1M
2022-06-08 240.43 241.85 239.00 239.62 0.1M
2022-06-07 237.47 241.62 237.47 241.32 0.1M
2022-06-06 239.89 240.15 237.27 237.97 0.2M
2022-06-03 239.43 240.37 237.85 238.27 0.2M
2022-06-02 238.58 240.81 234.60 240.75 0.2M
2022-06-01 242.39 242.52 236.22 238.00 0.3M
2022-05-31 243.37 243.37 240.09 241.78 0.2M
2022-05-27 241.19 245.29 240.49 245.29 0.2M
2022-05-26 240.31 241.76 239.42 240.88 0.2M
2022-05-25 238.90 240.96 237.27 239.54 0.2M
2022-05-24 238.57 239.76 236.67 239.32 0.2M
2022-05-23 238.94 240.28 238.28 239.34 0.3M
2022-05-20 236.47 238.03 232.69 237.47 0.2M
2022-05-19 232.07 236.18 231.47 234.64 0.2M
2022-05-18 238.55 239.08 233.21 233.90 0.2M
2022-05-17 239.03 240.59 237.96 240.45 0.2M
2022-05-16 234.84 238.25 234.84 236.56 0.2M
2022-05-13 233.14 235.91 233.14 235.08 0.2M
2022-05-12 228.35 231.66 228.00 231.56 0.3M
2022-05-11 230.81 235.33 228.83 229.09 0.3M
2022-05-10 232.49 233.90 228.86 231.58 4.4M
2022-05-09 234.47 234.92 229.03 230.04 0.5M
2022-05-06 237.06 237.99 234.90 237.34 0.2M
2022-05-05 243.50 243.50 236.66 239.00 0.3M
2022-05-04 239.41 245.36 236.73 244.54 0.6M
2022-05-03 239.36 241.48 238.58 239.38 0.2M
2022-05-02 239.27 241.02 234.66 238.77 0.3M
2022-04-29 243.38 245.00 239.08 239.48 0.3M
2022-04-28 244.60 246.29 241.33 245.45 0.2M
2022-04-27 243.65 245.13 241.96 242.75 1.0M
2022-04-26 247.18 247.71 243.21 243.21 0.3M
2022-04-25 245.56 249.00 243.63 248.58 0.2M
2022-04-22 253.89 253.89 246.47 246.80 0.3M
2022-04-21 260.52 260.73 255.39 255.86 0.2M
2022-04-20 256.88 260.55 256.50 259.35 0.1M
2022-04-19 254.05 257.00 254.05 256.27 0.1M
2022-04-18 256.44 257.01 252.52 253.58 0.4M
2022-04-14 258.80 259.79 256.88 257.11 0.2M
2022-04-13 256.78 258.82 255.89 258.66 0.3M
2022-04-12 259.22 260.10 255.65 256.78 0.4M
2022-04-11 263.65 264.22 258.60 258.96 0.5M
2022-04-08 263.34 265.79 262.75 264.47 0.8M
2022-04-07 258.39 264.10 258.33 263.49 0.4M
2022-04-06 254.55 259.44 254.55 259.08 0.2M
2022-04-05 255.25 258.96 255.18 255.80 0.3M
2022-04-04 257.51 257.51 254.93 255.98 0.4M
2022-04-01 255.56 257.64 254.40 257.64 0.6M
2022-03-31 257.02 258.04 254.38 254.38 0.4M
2022-03-30 257.24 258.50 256.00 257.20 0.3M
2022-03-29 256.82 258.16 255.61 257.09 1.4M
2022-03-28 253.25 254.89 252.23 254.89 0.1M
2022-03-25 252.95 253.46 251.15 252.94 0.2M
2022-03-24 250.09 252.37 249.73 252.37 0.1M
2022-03-23 253.79 253.79 249.71 249.71 0.3M
2022-03-22 254.30 255.29 253.66 254.79 0.3M
2022-03-21 254.52 256.58 252.89 254.28 0.4M
2022-03-18 252.50 255.07 252.08 254.92 0.2M
2022-03-17 247.89 253.00 247.48 253.00 0.1M
2022-03-16 245.85 248.40 243.88 248.34 0.3M
2022-03-15 241.57 244.72 241.34 244.36 0.2M
2022-03-14 240.47 243.57 239.00 239.67 0.2M
2022-03-11 242.90 243.74 239.11 239.18 0.2M
2022-03-10 239.75 242.35 238.88 241.97 0.1M
2022-03-09 241.32 243.41 240.03 242.19 0.2M
2022-03-08 240.34 242.74 237.22 237.22 0.3M
2022-03-07 244.92 244.98 241.00 241.88 0.2M
2022-03-04 243.17 246.15 242.38 246.05 0.2M
2022-03-03 246.18 246.82 243.62 245.63 0.2M
2022-03-02 243.05 246.44 242.78 245.32 0.3M
2022-03-01 242.03 243.79 240.24 241.63 0.2M
2022-02-28 241.29 243.24 240.39 242.94 0.2M
2022-02-25 238.52 244.73 238.34 244.47 0.2M
2022-02-24 230.69 237.89 230.54 237.55 0.3M
2022-02-23 238.31 239.00 235.12 235.27 0.2M
2022-02-22 236.87 239.21 235.72 237.11 0.3M
2022-02-18 239.98 241.09 237.13 238.05 0.2M
2022-02-17 243.34 243.75 239.76 239.95 0.2M
2022-02-16 243.39 245.20 242.31 244.52 0.1M
2022-02-15 243.50 245.23 243.25 244.65 0.2M
2022-02-14 243.33 243.99 239.81 241.33 0.2M
2022-02-11 247.34 248.98 243.54 243.78 0.2M
2022-02-10 248.29 250.98 246.11 247.37 0.3M
2022-02-09 249.77 251.62 249.72 251.30 0.2M
2022-02-08 245.40 248.72 244.36 248.31 0.2M
2022-02-07 246.50 247.87 245.75 246.28 0.1M
2022-02-04 245.16 248.22 244.45 246.44 0.2M
2022-02-03 248.11 248.33 246.51 246.89 0.2M
2022-02-02 246.12 249.08 245.12 248.57 0.3M
2022-02-01 245.90 246.53 243.95 246.28 0.2M
2022-01-31 242.00 245.38 241.68 245.34 0.2M
2022-01-28 236.92 242.38 235.43 242.28 0.4M
2022-01-27 238.70 241.05 236.39 236.85 0.3M
2022-01-26 239.69 242.00 235.63 237.56 1.8M
2022-01-25 238.48 241.18 235.60 238.85 0.3M
2022-01-24 238.22 241.45 232.27 241.11 2.0M
2022-01-21 243.94 245.15 240.76 241.39 0.5M
2022-01-20 246.17 248.88 243.70 243.97 0.3M
2022-01-19 246.72 249.14 245.14 245.42 0.4M
2022-01-18 248.96 249.23 246.30 246.47 0.4M
2022-01-14 250.38 251.35 247.95 251.22 0.3M
2022-01-13 255.80 255.80 250.92 251.40 0.3M
2022-01-12 256.31 256.69 254.87 255.83 0.3M
2022-01-11 255.39 257.29 253.62 257.29 0.3M
2022-01-10 251.76 255.19 250.13 255.19 0.3M
2022-01-07 253.95 254.17 252.28 252.48 0.3M
2022-01-06 256.00 257.26 253.50 254.04 0.3M
2022-01-05 260.69 262.29 256.85 257.28 1.1M
2022-01-04 264.31 264.35 259.00 260.46 0.5M
2022-01-03 266.05 266.05 261.50 264.71 0.3M