Holen Sie sich die Stockscreener-App
206.64
0.41%
0.84
Vorhandelsmarkt:
206.64
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $206.6 | $204.4 | $2.19 | 112,038.0 | +0.41% |
| 2024-09-27 | $206.5 | $205.3 | $1.23 | 54,160.0 | -0.11% |
| 2024-09-26 | $207.0 | $205.4 | $1.56 | 39,124.0 | +0.04% |
| 2024-09-25 | $206.6 | $205.6 | $0.99 | 42,407.0 | -0.11% |
| 2024-09-24 | $206.3 | $204.8 | $1.47 | 45,233.0 | +0.23% |
| 2024-09-23 | $206.0 | $205.2 | $0.81 | 58,325.0 | +0.19% |
| 2024-09-20 | $205.7 | $204.4 | $1.38 | 55,438.0 | -0.13% |
| 2024-09-19 | $206.3 | $204.8 | $1.53 | 73,392.0 | +1.79% |
| 2024-09-18 | $204.5 | $201.9 | $2.63 | 170,743.0 | -0.31% |
| 2024-09-17 | $203.9 | $201.8 | $2.05 | 55,694.0 | -0.04% |
| 2024-09-16 | $202.7 | $201.5 | $1.13 | 54,322.0 | +0.12% |
| 2024-09-13 | $202.9 | $201.9 | $1.00 | 61,345.0 | +0.42% |
| 2024-09-12 | $201.8 | $199.4 | $2.40 | 94,747.0 | +0.85% |
| 2024-09-11 | $200.3 | $194.5 | $5.73 | 61,804.0 | +1.18% |
| 2024-09-10 | $197.7 | $195.6 | $2.07 | 63,353.0 | +0.53% |
| 2024-09-09 | $196.9 | $195.2 | $1.75 | 141,377.0 | +1.10% |
| 2024-09-06 | $198.5 | $194.1 | $4.41 | 82,502.0 | -1.78% |
| 2024-09-05 | $199.5 | $197.1 | $2.41 | 142,936.0 | -0.17% |
| 2024-09-04 | $199.6 | $197.7 | $1.90 | 116,773.0 | -0.27% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $207.0 | $194.1 | $12.93 | 1,722,400.0 | +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% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.36%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):