Vanguard Health Care (VHT)

VHT
🏛️ Estados Unidos →
253.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 255.50 255.64 255.50 255.64 17.3K
09:33 256.50 256.50 256.50 256.50 1.0K
09:34 256.51 256.51 256.51 256.50 0.2K
09:35 256.49 256.58 256.49 256.54 2.1K
09:39 256.71 256.71 256.71 256.71 2.1K
09:42 256.95 256.95 256.95 256.95 0.5K
09:43 257.08 257.08 257.08 257.08 0.1K
09:44 257.17 257.17 257.17 257.17 1.3K
09:47 256.95 256.95 256.95 256.95 0.8K
09:49 257.06 257.06 257.06 257.06 0.1K
09:50 257.03 257.03 257.03 257.03 1.3K
09:52 256.97 256.97 256.97 256.97 0.7K
09:53 257.18 257.18 257.18 257.18 1.2K
09:55 257.29 257.29 257.29 257.29 0.8K
09:58 257.22 257.22 257.19 257.19 3.1K
09:59 257.24 257.24 257.24 257.24 0.8K
10:02 257.29 257.29 257.29 257.29 4.1K
10:11 257.26 257.26 257.26 257.26 0.5K
10:12 257.28 257.28 257.28 257.28 0.9K
10:15 256.93 256.93 256.93 256.93 0.8K
10:18 256.94 256.94 256.94 256.94 0.6K
10:20 256.88 256.88 256.88 256.88 0.4K
10:21 256.81 256.81 256.81 256.81 0.2K
10:22 256.88 256.89 256.88 256.88 12.2K
10:23 256.93 257.03 256.93 257.02 0.7K
10:24 256.98 256.98 256.98 256.98 0.8K
10:25 256.94 256.94 256.94 256.94 0.3K
10:26 256.92 256.92 256.92 256.92 2.6K
10:34 257.06 257.06 257.06 257.06 0.5K
10:36 257.08 257.08 257.08 257.08 4.4K
10:45 257.30 257.30 257.28 257.28 0.6K
10:46 257.30 257.30 257.30 257.30 0.8K
10:47 257.40 257.41 257.36 257.36 1.7K
10:50 257.28 257.28 257.28 257.27 1.3K
10:54 257.32 257.32 257.32 257.32 0.2K
10:55 257.36 257.36 257.32 257.32 1.0K
10:57 257.30 257.30 257.30 257.30 1.7K
11:00 257.16 257.16 257.16 257.16 0.5K
11:01 257.13 257.13 257.13 257.13 0.4K
11:02 257.15 257.15 257.12 257.12 1.1K
11:03 257.22 257.22 257.22 257.21 1.5K
11:05 257.09 257.09 257.09 257.09 1.4K
11:06 257.16 257.16 257.16 257.16 2.7K
11:08 257.08 257.08 257.08 257.08 2.0K
11:10 257.05 257.05 257.05 257.05 2.0K
11:12 257.10 257.10 257.08 257.08 3.8K
11:20 257.30 257.30 257.17 257.17 0.7K
11:22 257.18 257.18 257.18 257.18 0.6K
11:25 257.35 257.35 257.35 257.35 2.3K
11:29 257.26 257.26 257.26 257.26 0.4K
11:31 257.24 257.24 257.24 257.24 0.6K
11:32 257.29 257.29 257.25 257.25 2.8K
11:36 257.13 257.13 257.13 257.13 1.0K
11:41 257.32 257.32 257.32 257.32 0.1K
11:42 257.36 257.36 257.36 257.36 1.0K
11:45 257.45 257.45 257.45 257.45 0.7K
11:46 257.36 257.36 257.36 257.36 0.6K
11:47 257.38 257.38 257.38 257.38 1.9K
11:51 257.39 257.39 257.38 257.38 1.6K
11:56 257.50 257.50 257.50 257.50 0.3K
11:57 257.46 257.46 257.46 257.46 1.1K
11:59 257.32 257.32 257.32 257.32 0.2K
12:00 257.34 257.34 257.34 257.33 0.3K
12:01 257.31 257.31 257.31 257.31 0.5K
12:04 257.35 257.35 257.35 257.35 1.4K
12:12 257.12 257.12 257.12 257.12 0.3K
12:16 257.03 257.03 257.03 257.03 1.0K
12:21 257.13 257.13 257.13 257.13 2.0K
12:25 257.27 257.27 257.19 257.19 2.6K
12:30 257.12 257.12 257.12 257.12 0.4K
12:32 257.07 257.07 257.07 257.07 0.1K
12:33 257.05 257.05 257.05 257.05 0.6K
12:34 257.21 257.21 257.21 257.21 0.2K
12:35 257.14 257.16 257.09 257.09 0.9K
12:36 257.07 257.07 257.07 257.07 0.5K
12:37 257.02 257.02 257.02 257.02 0.3K
12:38 257.16 257.16 257.12 257.12 0.3K
12:39 257.16 257.16 257.16 257.16 1.6K
12:45 257.04 257.04 257.04 257.04 0.6K
12:46 257.12 257.12 257.12 257.12 1.4K
12:51 257.17 257.20 257.17 257.20 0.7K
12:52 257.21 257.21 257.20 257.20 1.7K
12:54 257.24 257.24 257.24 257.24 0.6K
12:56 257.16 257.16 257.16 257.16 0.3K
12:57 257.18 257.18 257.18 257.18 0.2K
12:58 257.15 257.15 257.15 257.15 1.1K
12:59 257.10 257.10 257.10 257.10 0.8K
13:03 257.11 257.11 257.11 257.11 0.3K
13:06 257.06 257.06 257.06 257.05 0.5K
13:07 257.09 257.09 257.09 257.09 1.1K
13:12 257.14 257.14 257.12 257.12 0.3K
13:13 257.14 257.14 257.14 257.14 0.7K
13:17 257.07 257.07 257.07 257.07 1.4K
13:20 257.00 257.00 257.00 257.00 0.6K
13:21 257.03 257.03 256.98 256.98 1.0K
13:22 257.00 257.00 257.00 257.00 0.7K
13:26 256.94 256.94 256.94 256.94 0.6K
13:27 256.81 256.81 256.80 256.80 2.1K
13:31 256.85 256.85 256.77 256.79 0.8K
13:34 256.84 256.84 256.84 256.84 0.6K
13:36 256.69 256.69 256.69 256.69 0.3K
13:37 256.78 256.78 256.78 256.77 1.3K
13:41 256.89 256.89 256.89 256.89 0.7K
13:43 257.07 257.07 257.07 257.07 0.4K
13:45 256.95 256.95 256.95 256.95 1.1K
13:51 256.97 256.97 256.94 256.94 0.8K
13:52 256.96 256.96 256.96 256.96 0.7K
13:55 257.00 257.03 257.00 257.03 0.9K
13:56 256.95 256.95 256.95 256.95 0.5K
13:59 256.96 256.96 256.96 256.96 0.3K
14:01 256.97 256.97 256.97 256.97 0.1K
14:02 256.85 256.85 256.85 256.85 0.3K
14:03 256.83 256.83 256.83 256.83 0.2K
14:04 256.87 256.87 256.87 256.87 0.8K
14:06 256.81 256.81 256.81 256.81 0.4K
14:08 256.80 256.80 256.80 256.80 0.3K
14:10 256.75 256.79 256.75 256.79 0.7K
14:11 256.84 256.84 256.84 256.84 0.8K
14:13 256.90 256.90 256.89 256.89 0.6K
14:15 256.71 256.71 256.71 256.71 0.3K
14:17 256.60 256.60 256.60 256.60 0.1K
14:19 256.64 256.64 256.64 256.64 2.1K
14:24 256.65 256.65 256.65 256.65 1.0K
14:26 256.70 256.70 256.70 256.70 0.8K
14:32 256.97 256.97 256.93 256.93 1.0K
14:33 257.00 257.00 257.00 257.00 2.8K
14:40 256.99 256.99 256.99 256.99 0.6K
14:42 256.97 256.97 256.97 256.97 0.3K
14:43 256.89 256.89 256.89 256.89 0.6K
14:45 256.89 256.89 256.89 256.89 0.3K
14:46 256.95 256.95 256.95 256.95 0.3K
14:48 256.80 256.80 256.80 256.80 0.1K
14:49 256.77 256.77 256.77 256.77 0.3K
14:50 256.75 256.75 256.75 256.75 0.5K
14:54 256.61 256.61 256.61 256.61 2.2K
15:00 256.58 256.62 256.58 256.62 0.7K
15:01 256.73 256.73 256.73 256.73 1.6K
15:07 256.77 256.77 256.77 256.77 1.6K
15:14 256.49 256.49 256.47 256.47 0.5K
15:15 256.47 256.47 256.47 256.47 0.5K
15:17 256.48 256.48 256.48 256.48 0.8K
15:19 256.41 256.41 256.41 256.41 1.5K
15:21 256.33 256.33 256.28 256.28 0.6K
15:23 256.37 256.37 256.37 256.37 0.3K
15:24 256.41 256.41 256.41 256.41 0.6K
15:27 256.30 256.30 256.30 256.30 0.5K
15:29 256.30 256.30 256.30 256.30 0.3K
15:30 256.29 256.29 256.22 256.22 3.0K
15:38 256.20 256.20 256.20 256.20 3.2K
15:43 256.37 256.39 256.37 256.37 2.1K
15:46 256.40 256.40 256.40 256.39 0.6K
15:48 256.31 256.37 256.31 256.37 1.9K
15:50 256.34 256.34 256.34 256.34 0.3K
15:51 256.36 256.36 256.36 256.36 3.8K
15:53 256.68 256.68 256.68 256.68 3.1K
15:57 256.47 256.47 256.47 256.47 4.1K
15:59 256.43 256.45 256.43 256.45 2.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 251.89 253.30 251.24 253.20 0.4M
2025-09-25 253.82 253.82 249.57 250.29 0.4M
2025-09-24 255.37 255.67 254.01 254.39 0.2M
2025-09-23 255.49 257.50 255.49 256.45 0.2M
2025-09-22 255.31 257.15 254.63 256.13 0.2M
2025-09-19 257.14 257.14 255.85 255.85 0.2M
2025-09-18 255.50 256.90 255.47 256.58 0.2M
2025-09-17 255.40 257.66 254.58 255.26 0.3M
2025-09-16 254.56 255.55 254.10 254.81 0.2M
2025-09-15 257.23 257.61 254.36 254.71 0.6M
2025-09-12 259.18 259.77 256.92 256.92 0.2M
2025-09-11 256.51 260.53 256.37 259.95 0.2M
2025-09-10 257.65 257.65 254.73 255.59 0.2M
2025-09-09 257.18 258.67 256.56 258.21 0.2M
2025-09-08 256.50 256.87 254.25 256.73 0.2M
2025-09-05 255.72 257.60 255.71 257.00 0.2M
2025-09-04 254.56 255.74 253.44 255.72 0.2M
2025-09-03 255.02 256.47 253.47 254.73 0.2M
2025-09-02 254.19 256.15 253.96 255.65 0.3M
2025-08-29 253.55 255.08 253.55 255.08 0.2M
2025-08-28 254.32 254.32 252.45 253.56 0.2M
2025-08-27 254.34 255.57 253.93 254.42 0.2M
2025-08-26 253.24 254.55 253.06 254.31 0.2M
2025-08-25 256.17 256.55 252.51 252.63 0.2M
2025-08-22 255.51 257.73 255.51 256.46 0.4M
2025-08-21 253.97 256.36 253.73 254.08 0.2M
2025-08-20 253.50 255.44 253.50 254.63 0.2M
2025-08-19 252.00 254.26 251.78 253.21 0.3M
2025-08-18 252.93 254.28 251.96 252.03 0.3M
2025-08-15 251.25 253.21 250.67 252.54 0.3M
2025-08-14 246.85 248.95 245.94 248.61 0.3M
2025-08-13 244.51 247.85 244.47 247.64 0.4M
2025-08-12 241.68 243.56 241.20 243.45 0.8M
2025-08-11 241.28 243.00 241.12 241.35 0.3M
2025-08-08 239.99 241.56 239.60 241.16 0.3M
2025-08-07 240.33 241.00 237.23 239.12 0.7M
2025-08-06 244.08 244.08 241.18 241.60 0.3M
2025-08-05 245.05 246.00 244.29 245.19 0.3M
2025-08-04 242.89 246.01 242.78 245.95 0.3M
2025-08-01 241.11 242.81 240.20 242.41 0.4M
2025-07-31 245.83 247.32 240.68 241.48 0.4M
2025-07-30 248.45 249.53 246.58 247.54 0.4M
2025-07-29 247.47 249.09 245.76 247.72 0.3M
2025-07-28 251.21 251.46 248.94 249.41 0.2M
2025-07-25 250.99 251.80 250.14 251.51 0.2M
2025-07-24 250.86 252.38 249.92 250.14 0.2M
2025-07-23 249.04 251.47 248.71 251.40 0.3M
2025-07-22 242.76 246.88 242.76 246.37 0.4M
2025-07-21 243.61 244.39 241.91 241.95 0.3M
2025-07-18 246.00 246.01 243.10 243.33 0.3M
2025-07-17 246.42 246.80 244.61 245.21 0.3M
2025-07-16 245.79 247.91 245.79 247.58 0.2M
2025-07-15 250.15 250.28 244.50 244.58 0.3M
2025-07-14 248.23 249.72 248.09 249.32 0.2M
2025-07-11 250.74 250.74 247.99 249.12 0.2M
2025-07-10 250.10 253.70 249.34 251.66 0.2M
2025-07-09 249.11 250.71 248.16 250.28 0.3M
2025-07-08 247.31 250.79 246.91 248.62 0.3M
2025-07-07 249.34 249.40 246.16 247.49 0.4M
2025-07-03 249.98 250.27 249.04 249.97 0.1M
2025-07-02 250.39 250.86 249.29 249.59 0.3M
2025-07-01 248.02 253.28 247.91 251.27 0.3M
2025-06-30 247.16 248.73 246.93 248.34 0.3M
2025-06-27 247.65 249.16 246.45 246.96 0.3M
2025-06-26 247.38 249.01 246.55 247.30 0.3M
2025-06-25 247.33 248.49 245.97 247.71 0.3M
2025-06-24 245.41 248.28 244.49 247.79 0.2M
2025-06-23 244.25 245.40 242.21 244.53 0.3M
2025-06-20 246.18 246.51 243.96 244.29 0.3M
2025-06-18 245.80 247.05 244.22 245.45 0.3M
2025-06-17 248.21 249.10 245.41 245.67 0.3M
2025-06-16 250.88 251.54 248.28 249.63 0.3M
2025-06-13 249.56 252.36 249.45 250.27 0.5M
2025-06-12 249.99 251.58 249.49 251.57 0.2M
2025-06-11 250.10 251.76 249.38 250.00 0.3M
2025-06-10 247.67 250.90 247.67 250.22 0.6M
2025-06-09 247.79 248.49 245.97 247.35 0.5M
2025-06-06 246.55 248.51 246.55 247.67 0.2M
2025-06-05 246.02 246.78 244.23 245.35 0.2M
2025-06-04 245.72 247.50 245.49 245.49 0.2M
2025-06-03 243.72 245.95 242.46 245.02 0.3M
2025-06-02 243.19 244.28 241.00 244.28 0.4M
2025-05-30 242.65 244.88 240.35 243.75 0.2M
2025-05-29 241.92 243.92 241.48 243.32 0.3M
2025-05-28 242.32 243.18 240.64 241.13 0.3M
2025-05-27 241.30 242.99 240.96 242.52 0.2M
2025-05-23 238.20 239.67 237.79 239.13 0.3M
2025-05-22 239.70 240.93 238.69 239.58 0.2M
2025-05-21 245.33 246.12 241.33 241.33 0.3M
2025-05-20 246.67 248.00 246.08 247.39 0.2M
2025-05-19 243.90 246.62 243.50 246.51 0.4M
2025-05-16 240.15 244.52 239.57 244.47 0.3M
2025-05-15 236.12 239.77 234.13 239.77 0.8M
2025-05-14 242.40 243.10 236.60 236.71 0.8M
2025-05-13 245.64 245.64 241.92 241.92 0.6M
2025-05-12 243.28 249.20 243.10 248.86 0.4M
2025-05-09 245.96 246.65 242.57 242.70 0.3M
2025-05-08 245.76 247.69 244.44 245.42 0.3M
2025-05-07 246.10 247.89 245.44 247.13 0.2M
2025-05-06 250.66 250.66 244.80 245.25 0.4M
2025-05-05 252.66 253.51 251.77 252.46 0.2M
2025-05-02 253.42 254.15 251.65 253.23 0.2M
2025-05-01 253.60 253.60 249.46 249.69 0.2M
2025-04-30 254.35 256.64 252.19 255.89 0.2M
2025-04-29 252.24 255.33 251.06 254.01 0.3M
2025-04-28 251.96 253.18 250.37 252.47 0.2M
2025-04-25 250.55 251.63 247.68 251.47 0.1M
2025-04-24 247.63 250.70 246.49 250.44 0.1M
2025-04-23 248.49 251.17 246.35 246.87 0.2M
2025-04-22 242.61 245.76 242.22 245.35 0.3M
2025-04-21 245.06 245.44 239.11 240.75 0.4M
2025-04-17 245.25 247.75 245.11 246.13 0.3M
2025-04-16 250.04 250.86 245.91 247.16 0.2M
2025-04-15 251.76 251.88 248.94 249.89 0.2M
2025-04-14 250.83 252.08 248.44 251.42 0.2M
2025-04-11 244.43 249.12 241.94 248.11 0.2M
2025-04-10 248.97 249.10 237.46 244.31 0.5M
2025-04-09 235.00 252.34 234.11 251.76 0.8M
2025-04-08 252.00 252.30 237.17 240.57 0.4M
2025-04-07 238.10 249.04 234.41 243.59 1.4M
2025-04-04 255.15 255.63 244.87 244.93 0.6M
2025-04-03 261.10 262.59 259.07 259.09 0.3M
2025-04-02 258.85 262.27 258.08 261.92 0.2M
2025-04-01 263.81 264.36 259.17 259.93 0.2M
2025-03-31 261.16 266.00 260.23 264.73 0.2M
2025-03-28 264.06 264.38 262.65 262.90 0.3M
2025-03-27 263.55 264.90 263.18 264.15 0.1M
2025-03-26 265.27 265.91 263.09 263.67 0.2M
2025-03-25 269.39 269.39 263.48 265.03 0.2M
2025-03-24 268.21 269.86 267.67 269.37 0.1M
2025-03-21 266.58 267.58 265.51 266.94 0.1M
2025-03-20 267.52 269.00 266.77 267.62 0.1M
2025-03-19 267.47 268.34 265.63 267.60 0.2M
2025-03-18 267.48 267.48 265.96 267.13 0.1M
2025-03-17 263.62 268.12 263.62 267.37 0.1M
2025-03-14 261.95 264.28 261.40 264.06 0.1M
2025-03-13 263.54 264.00 260.94 261.62 0.2M
2025-03-12 265.56 265.84 262.59 263.44 0.2M
2025-03-11 268.27 268.63 263.98 265.74 0.2M
2025-03-10 269.34 272.10 267.40 268.27 0.2M
2025-03-07 270.41 273.34 269.78 271.55 0.2M
2025-03-06 270.97 272.32 269.23 271.42 0.2M
2025-03-05 268.46 272.78 268.36 272.37 0.2M
2025-03-04 271.75 272.36 269.23 269.56 0.3M
2025-03-03 271.99 273.72 270.88 271.80 0.2M
2025-02-28 268.85 272.10 267.35 271.85 0.2M
2025-02-27 269.91 272.10 268.61 268.69 0.2M
2025-02-26 271.28 272.34 269.56 270.45 0.2M
2025-02-25 270.62 272.30 269.44 272.04 0.3M
2025-02-24 269.05 271.73 268.29 270.28 0.2M
2025-02-21 267.99 270.02 267.99 268.78 0.3M
2025-02-20 269.16 270.87 269.16 270.87 0.2M
2025-02-19 266.10 269.62 266.10 269.62 0.2M
2025-02-18 265.50 267.11 265.50 266.44 0.2M
2025-02-14 269.54 269.88 266.66 266.69 0.2M
2025-02-13 268.51 269.70 266.92 269.25 0.1M
2025-02-12 267.28 269.07 266.89 267.94 0.3M
2025-02-11 268.29 268.79 267.33 268.16 0.2M
2025-02-10 269.95 269.95 267.69 268.96 0.2M
2025-02-07 271.50 272.50 269.36 269.41 0.2M
2025-02-06 273.53 273.77 270.85 271.35 0.2M
2025-02-05 271.48 274.19 271.48 273.83 0.2M
2025-02-04 268.85 271.26 268.84 270.85 0.2M
2025-02-03 268.68 272.73 268.36 271.38 0.4M
2025-01-31 272.56 274.18 270.77 270.77 0.4M
2025-01-30 269.97 272.79 269.97 271.78 0.2M
2025-01-29 269.52 270.53 268.08 268.95 0.2M
2025-01-28 271.94 272.50 270.27 270.43 0.3M
2025-01-27 267.19 271.95 267.19 271.80 0.4M
2025-01-24 265.10 267.12 264.99 266.44 0.5M
2025-01-23 263.07 266.22 261.92 265.99 0.5M
2025-01-22 261.93 263.68 260.96 262.79 0.3M
2025-01-21 260.06 263.21 260.06 263.21 0.5M
2025-01-17 259.94 260.55 258.53 258.53 0.2M
2025-01-16 258.28 260.49 257.25 260.17 0.2M
2025-01-15 259.15 260.34 257.64 259.08 0.5M
2025-01-14 260.67 260.67 255.90 257.85 0.4M
2025-01-13 257.67 261.21 257.43 260.65 0.4M
2025-01-10 257.81 259.60 256.97 257.48 0.4M
2025-01-08 258.33 259.75 256.24 259.37 0.2M
2025-01-07 257.45 260.45 257.39 258.14 0.4M
2025-01-06 256.61 258.79 256.09 256.69 0.3M
2025-01-03 254.62 257.34 254.34 256.58 0.3M
2025-01-02 254.98 256.04 253.19 254.06 0.4M