Holen Sie sich die Stockscreener-App
187.83
1.77%
2.78
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $190.4 | $187.0 | $3.33 | 96,376.0 | +1.57% |
| 2025-04-21 | $187.6 | $183.0 | $4.64 | 222,360.0 | -2.33% |
| 2025-04-17 | $191.2 | $188.6 | $2.50 | 125,646.0 | -0.06% |
| 2025-04-16 | $192.9 | $187.6 | $5.33 | 146,905.0 | -2.38% |
| 2025-04-15 | $196.1 | $193.9 | $2.14 | 82,110.0 | -0.23% |
| 2025-04-14 | $196.8 | $193.3 | $3.54 | 108,798.0 | +0.75% |
| 2025-04-11 | $193.7 | $188.5 | $5.20 | 140,065.0 | +1.79% |
| 2025-04-10 | $192.9 | $184.4 | $8.48 | 159,751.0 | -3.53% |
| 2025-04-09 | $197.6 | $178.3 | $19.33 | 325,369.0 | +9.80% |
| 2025-04-08 | $189.4 | $176.5 | $12.95 | 191,855.0 | -1.36% |
| 2025-04-07 | $188.0 | $173.3 | $14.66 | 432,261.0 | -0.20% |
| 2025-04-04 | $188.9 | $181.9 | $6.96 | 415,371.0 | -5.99% |
| 2025-04-03 | $197.1 | $193.4 | $3.64 | 175,180.0 | -4.83% |
| 2025-04-02 | $204.3 | $200.0 | $4.34 | 95,607.0 | +0.60% |
| 2025-04-01 | $202.8 | $199.8 | $3.09 | 306,279.0 | +0.45% |
| 2025-03-31 | $201.8 | $196.8 | $4.94 | 129,552.0 | +0.54% |
| 2025-03-28 | $204.3 | $200.1 | $4.16 | 109,088.0 | -2.14% |
| 2025-03-27 | $206.0 | $204.2 | $1.88 | 67,671.0 | -0.61% |
| 2025-03-26 | $208.7 | $205.4 | $3.31 | 58,136.0 | -1.37% |
| 2025-03-25 | $209.0 | $208.1 | $0.8894 | 52,126.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $204.3 | $173.3 | $31.01 | 3,023,933.0 | -6.67% |
| 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-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% |
0.84%
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):