Holen Sie sich die Stockscreener-App
216.22
0.61%
1.2995
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-06 | $217.9 | $215.9 | $2.07 | 90,746.0 | +0.61% |
| 2025-01-03 | $215.1 | $213.2 | $1.96 | 91,212.0 | +1.28% |
| 2025-01-02 | $214.4 | $210.7 | $3.69 | 189,253.0 | -0.21% |
| 2024-12-31 | $214.5 | $212.2 | $2.22 | 98,832.0 | -0.50% |
| 2024-12-30 | $214.9 | $212.4 | $2.44 | 72,457.0 | -1.17% |
| 2024-12-27 | $217.4 | $214.6 | $2.76 | 93,559.0 | -1.10% |
| 2024-12-26 | $219.1 | $217.8 | $1.30 | 86,825.0 | -0.03% |
| 2024-12-24 | $218.7 | $216.5 | $2.21 | 60,332.0 | +1.21% |
| 2024-12-23 | $216.4 | $213.7 | $2.69 | 97,519.0 | +0.44% |
| 2024-12-20 | $216.9 | $211.5 | $5.42 | 139,930.0 | +1.06% |
| 2024-12-19 | $215.2 | $212.8 | $2.39 | 126,925.0 | +0.04% |
| 2024-12-18 | $220.2 | $212.8 | $7.35 | 111,722.0 | -3.00% |
| 2024-12-17 | $219.7 | $218.8 | $0.8749 | 75,223.0 | -0.36% |
| 2024-12-16 | $220.5 | $219.5 | $1.00 | 60,337.0 | +0.56% |
| 2024-12-13 | $219.8 | $218.4 | $1.40 | 42,721.0 | +0.12% |
| 2024-12-12 | $219.7 | $218.7 | $0.9796 | 51,259.0 | -0.60% |
| 2024-12-11 | $220.3 | $219.1 | $1.25 | 37,496.0 | +0.93% |
| 2024-12-10 | $219.1 | $217.8 | $1.26 | 41,180.0 | -0.21% |
| 2024-12-09 | $219.4 | $218.2 | $1.25 | 42,854.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $217.9 | $210.7 | $7.19 | 371,211.0 | +1.68% |
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% |
0.16%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):