Stockscreener 앱 받기
211.80
0.44%
0.92
시간 외 거래:
211.86
0.06
+0.03%
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $212.3 | $210.8 | $1.42 | 72,381.0 | +0.44% |
| 2024-11-15 | $212.6 | $210.3 | $2.32 | 72,724.0 | -1.51% |
| 2024-11-14 | $215.7 | $213.9 | $1.76 | 69,243.0 | -0.57% |
| 2024-11-13 | $216.1 | $214.6 | $1.56 | 62,295.0 | +0.05% |
| 2024-11-12 | $215.9 | $214.4 | $1.58 | 128,420.0 | -0.18% |
| 2024-11-11 | $216.4 | $215.0 | $1.39 | 78,088.0 | +0.03% |
| 2024-11-08 | $216.1 | $215.0 | $1.10 | 54,673.0 | +0.33% |
| 2024-11-07 | $215.2 | $213.5 | $1.61 | 66,302.0 | +0.93% |
| 2024-11-06 | $213.2 | $211.0 | $2.18 | 67,434.0 | +2.54% |
| 2024-11-05 | $207.6 | $205.6 | $2.00 | 47,984.0 | +1.17% |
| 2024-11-04 | $206.1 | $204.6 | $1.56 | 58,684.0 | -0.35% |
| 2024-11-01 | $207.3 | $205.7 | $1.65 | 81,550.0 | +0.61% |
| 2024-10-31 | $207.6 | $204.7 | $2.94 | 74,185.0 | -2.11% |
| 2024-10-30 | $210.3 | $208.9 | $1.39 | 45,853.0 | -0.36% |
| 2024-10-29 | $210.3 | $208.5 | $1.76 | 45,694.0 | +0.31% |
| 2024-10-28 | $210.0 | $209.2 | $0.79 | 52,111.0 | +0.24% |
| 2024-10-25 | $210.7 | $208.5 | $2.18 | 68,941.0 | -0.10% |
| 2024-10-24 | $208.9 | $207.8 | $1.16 | 66,384.0 | +0.40% |
| 2024-10-23 | $209.6 | $206.9 | $2.71 | 71,269.0 | -1.10% |
| 2024-10-22 | $210.7 | $209.2 | $1.54 | 48,484.0 | +0.09% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mega Cap 300 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mega Cap 300 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $216.4 | $204.6 | $11.81 | 932,159.0 | +3.47% |
| 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 주식 (MGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $142.2 | $129.9 | $12.32 | 1,990,775.0 | -6.42% |
| 2022-11 | $141.5 | $128.2 | $13.29 | 2,644,457.0 | +5.28% |
| 2022-10 | $135.7 | $121.3 | $14.39 | 2,633,087.0 | +7.67% |
| 2022-09 | $143.6 | $124.7 | $18.90 | 3,062,358.0 | -9.40% |
| 2022-08 | $150.9 | $137.8 | $13.10 | 2,542,060.0 | -4.26% |
| 2022-07 | $144.1 | $129.8 | $14.33 | 2,435,693.0 | +9.17% |
| 2022-06 | $145.5 | $127.1 | $18.41 | 3,183,743.0 | -8.33% |
| 2022-05 | $150.3 | $132.4 | $17.87 | 4,242,679.0 | -0.21% |
| 2022-04 | $161.4 | $143.8 | $17.53 | 4,250,652.0 | -9.41% |
| 2022-03 | $162.7 | $145.6 | $17.15 | 4,407,506.0 | +3.43% |
| 2022-02 | $161.9 | $144.1 | $17.83 | 3,603,412.0 | -3.39% |
| 2022-01 | $170.0 | $148.3 | $21.74 | 3,398,042.0 | -5.31% |
0.46%
자본화:
|
볼륨(24시간):