Holen Sie sich die Stockscreener-App
218.13
0.80%
-1.9768
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $220.5 | $218.2 | $2.39 | 60,864.0 | -0.87% |
| 2025-02-06 | $220.1 | $218.8 | $1.28 | 93,416.0 | +0.44% |
| 2025-02-05 | $219.2 | $217.2 | $1.96 | 117,873.0 | +0.31% |
| 2025-02-04 | $218.6 | $216.6 | $1.95 | 84,364.0 | +0.77% |
| 2025-02-03 | $217.7 | $214.2 | $3.54 | 157,968.0 | -0.72% |
| 2025-01-31 | $221.4 | $218.0 | $3.32 | 115,345.0 | -0.42% |
| 2025-01-30 | $219.7 | $217.8 | $1.89 | 77,375.0 | +0.40% |
| 2025-01-29 | $219.1 | $217.4 | $1.66 | 90,813.0 | -0.44% |
| 2025-01-28 | $219.7 | $216.5 | $3.16 | 107,650.0 | +1.07% |
| 2025-01-27 | $217.2 | $214.9 | $2.30 | 135,753.0 | -1.56% |
| 2025-01-24 | $221.5 | $220.1 | $1.48 | 89,885.0 | -0.30% |
| 2025-01-23 | $221.2 | $219.4 | $1.74 | 61,270.0 | +0.57% |
| 2025-01-22 | $220.4 | $219.5 | $0.8951 | 96,020.0 | +0.78% |
| 2025-01-21 | $218.2 | $216.6 | $1.67 | 111,844.0 | +0.81% |
| 2025-01-17 | $217.0 | $215.8 | $1.26 | 89,521.0 | +1.15% |
| 2025-01-16 | $215.4 | $213.9 | $1.56 | 98,458.0 | -0.41% |
| 2025-01-15 | $215.3 | $213.2 | $2.17 | 152,943.0 | +2.00% |
| 2025-01-14 | $212.0 | $209.5 | $2.52 | 119,778.0 | -0.07% |
| 2025-01-13 | $210.9 | $208.6 | $2.27 | 125,154.0 | +0.03% |
| 2025-01-10 | $212.8 | $209.9 | $2.94 | 220,585.0 | -1.49% |
| 2025-01-08 | $214.4 | $212.5 | $1.96 | 151,350.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $220.5 | $214.2 | $6.38 | 514,485.0 | -0.08% |
| 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% |
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):