Stockscreener 앱 받기
232.87
0.94%
2.18
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $233.0 | $231.4 | $1.61 | 56,569.0 | +0.94% |
| 2025-08-07 | $232.2 | $229.4 | $2.78 | 69,339.0 | -0.02% |
| 2025-08-06 | $231.0 | $228.9 | $2.05 | 34,315.0 | +0.93% |
| 2025-08-05 | $230.4 | $228.4 | $1.99 | 50,127.0 | -0.49% |
| 2025-08-04 | $229.7 | $227.9 | $1.83 | 40,423.0 | +1.51% |
| 2025-08-01 | $228.1 | $225.4 | $2.64 | 117,184.0 | -1.71% |
| 2025-07-31 | $233.5 | $229.9 | $3.60 | 63,159.0 | -0.35% |
| 2025-07-30 | $232.0 | $229.9 | $2.11 | 57,597.0 | -0.03% |
| 2025-07-29 | $232.5 | $230.9 | $1.56 | 54,575.0 | -0.29% |
| 2025-07-28 | $232.1 | $231.3 | $0.81 | 48,660.0 | +0.13% |
| 2025-07-25 | $231.8 | $230.8 | $0.9787 | 54,952.0 | +0.36% |
| 2025-07-24 | $231.3 | $230.5 | $0.7922 | 42,993.0 | +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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $233.0 | $225.4 | $7.58 | 424,526.0 | +1.13% |
| 2025-07 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| 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 주식 (MGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):