loading

Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $227.6 $226.1 $1.48 78,129.0 +0.88%
2025-07-02 $225.4 $224.1 $1.33 119,075.0 +0.54%
2025-07-01 $224.7 $223.5 $1.22 67,709.0 -0.32%
2025-06-30 $225.3 $223.9 $1.44 83,062.0 +0.31%
2025-06-27 $224.7 $222.9 $1.86 87,651.0 +0.47%
2025-06-26 $223.3 $221.8 $1.46 125,354.0 +0.80%
2025-06-25 $221.8 $220.9 $0.9349 82,134.0 +0.22%
2025-06-24 $221.3 $219.8 $1.52 76,226.0 +1.17%
2025-06-23 $218.5 $215.4 $3.02 119,723.0 +0.95%
2025-06-20 $218.1 $215.8 $2.37 67,416.0 -0.30%
2025-06-18 $218.5 $216.7 $1.78 81,080.0 -0.08%
2025-06-17 $218.6 $217.0 $1.61 264,928.0 -0.86%
2025-06-16 $219.6 $218.1 $1.51 124,987.0 +0.98%
2025-06-13 $218.6 $216.4 $2.24 94,187.0 -1.10%
2025-06-12 $219.3 $217.9 $1.37 74,689.0 +0.38%
2025-06-11 $219.8 $217.9 $1.93 86,733.0 -0.27%
2025-06-10 $219.1 $217.7 $1.46 69,957.0 +0.59%
2025-06-09 $218.2 $217.2 $0.98 82,213.0 +0.11%
2025-06-06 $218.1 $216.8 $1.29 78,126.0 +1.08%
2025-06-05 $217.5 $214.5 $3.02 160,167.0 -0.55%
2025-06-04 $217.0 $216.3 $0.7139 63,895.0 +0.10%

Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mega Cap 300 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mega Cap 300 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $227.6 $223.5 $4.12 343,042.0 +1.10%
2025-06 $225.3 $212.6 $12.75 1,993,919.0 +5.22%
2025-05 $215.4 $200.8 $14.56 3,665,935.0 +6.73%
2025-04 $204.3 $173.3 $31.01 3,617,513.0 -0.54%
2025-03 $216.4 $196.8 $19.60 2,871,265.0 -6.47%
2025-02 $222.8 $210.9 $11.84 2,231,888.0 -1.40%
2025-01 $221.5 $208.6 $12.90 2,334,805.0 +2.69%

Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $220.5 $211.5 $8.96 1,461,375.0 -1.26%
2024-11 $216.8 $204.6 $12.19 1,467,956.0 +5.75%
2024-10 $210.8 $203.5 $7.36 1,330,240.0 -0.94%
2024-09 $207.0 $194.1 $12.93 1,610,362.0 +1.78%
2024-08 $203.4 $182.8 $20.55 1,945,920.0 +2.45%
2024-07 $204.7 $193.7 $11.06 1,578,729.0 +0.44%
2024-06 $199.7 $187.9 $11.76 1,364,226.0 +4.36%
2024-05 $191.6 $178.9 $12.69 1,765,487.0 +5.22%
2024-04 $187.5 $176.7 $10.86 1,632,235.0 -3.85%
2024-03 $187.7 $180.7 $6.94 1,521,608.0 +2.55%
2024-02 $183.3 $173.6 $9.72 1,790,902.0 +5.32%
2024-01 $176.2 $166.1 $10.06 1,927,292.0 +2.20%

Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $170.3 $161.9 $8.38 1,861,356.0 +3.75%
2023-11 $163.9 $149.6 $14.36 2,270,619.0 +9.31%
2023-10 $155.9 $145.9 $10.00 2,401,612.0 -1.72%
2023-09 $160.8 $150.0 $10.78 1,259,171.0 -4.94%
2023-08 $161.6 $153.0 $8.56 1,796,218.0 -1.26%
2023-07 $162.3 $154.2 $8.08 1,442,966.0 +3.41%
2023-06 $157.6 $147.7 $9.93 1,733,972.0 +5.80%
2023-05 $149.4 $141.8 $7.60 1,388,673.0 +1.41%
2023-04 $145.8 $141.6 $4.27 1,182,193.0 +1.88%
2023-03 $143.3 $132.5 $10.74 2,329,817.0 +4.28%
2023-02 $144.6 $136.3 $8.30 1,313,903.0 -2.31%
2023-01 $141.2 $130.9 $10.26 1,381,602.0 +6.13%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Kapitalisierung:     |  Volumen (24h):