230.66
price up icon0.16%   0.16
after-market Handel nachbörslich: 230.66
loading

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

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $231.3 $230.5 $0.7922 42,980.0 +0.07%
2025-07-23 $230.5 $230.0 $0.535 16,159.0 +0.83%
2025-07-22 $229.1 $227.7 $1.41 57,184.0 -0.20%
2025-07-21 $229.9 $228.7 $1.27 57,131.0 +0.31%
2025-07-18 $229.3 $228.0 $1.35 78,300.0 -0.11%
2025-07-17 $228.7 $227.3 $1.40 43,899.0 +0.52%
2025-07-16 $227.6 $225.6 $1.99 109,014.0 +0.33%
2025-07-15 $228.4 $226.7 $1.73 199,832.0 -0.22%
2025-07-14 $227.3 $226.1 $1.24 96,004.0 +0.21%
2025-07-11 $227.1 $225.9 $1.20 57,886.0 -0.31%
2025-07-10 $227.7 $226.3 $1.36 57,375.0 +0.28%
2025-07-09 $227.2 $225.9 $1.37 84,052.0 +0.60%
2025-07-08 $226.0 $225.3 $0.7248 73,525.0 -0.08%
2025-07-07 $226.7 $224.7 $2.01 103,188.0 -0.78%
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%

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 $231.3 $223.5 $7.84 1,384,422.0 +2.55%
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
$179.88
price down icon 0.32%
exchange_traded_fund VUG
$452.17
price up icon 0.39%
exchange_traded_fund IJH
$63.79
price down icon 0.95%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.79
price up icon 0.24%
exchange_traded_fund QQQ
$565.01
price up icon 0.23%
Kapitalisierung:     |  Volumen (24h):