Holen Sie sich die Stockscreener-App
131.25
1.18%
1.53
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $131.6 | $129.9 | $1.71 | 242,775.0 | +1.18% |
| 2024-11-20 | $129.9 | $129.0 | $0.9199 | 238,011.0 | +0.16% |
| 2024-11-19 | $129.9 | $128.9 | $0.965 | 350,506.0 | -0.48% |
| 2024-11-18 | $130.3 | $129.6 | $0.7641 | 224,846.0 | +0.42% |
| 2024-11-15 | $130.1 | $129.3 | $0.7499 | 202,895.0 | -0.38% |
| 2024-11-14 | $131.2 | $130.0 | $1.18 | 2,156,489.0 | -0.69% |
| 2024-11-13 | $131.2 | $130.5 | $0.7996 | 183,970.0 | +0.21% |
| 2024-11-12 | $131.9 | $130.5 | $1.33 | 159,191.0 | -0.80% |
| 2024-11-11 | $132.4 | $131.6 | $0.77 | 183,152.0 | +0.23% |
| 2024-11-08 | $131.9 | $130.8 | $1.07 | 170,457.0 | +0.59% |
| 2024-11-07 | $131.4 | $130.4 | $1.00 | 495,815.0 | -0.36% |
| 2024-11-06 | $131.3 | $130.2 | $1.16 | 202,600.0 | +2.78% |
| 2024-11-05 | $127.6 | $126.4 | $1.20 | 130,139.0 | +1.03% |
| 2024-11-04 | $127.0 | $125.9 | $1.04 | 118,746.0 | -0.26% |
| 2024-11-01 | $127.7 | $126.6 | $1.08 | 173,961.0 | +0.09% |
| 2024-10-31 | $127.3 | $126.5 | $0.77 | 234,974.0 | -0.67% |
| 2024-10-30 | $127.9 | $127.1 | $0.77 | 179,088.0 | -0.10% |
| 2024-10-29 | $128.2 | $127.4 | $0.71 | 154,947.0 | -0.57% |
| 2024-10-28 | $128.4 | $127.9 | $0.5599 | 149,629.0 | +0.43% |
| 2024-10-25 | $129.1 | $127.6 | $1.46 | 220,150.0 | -0.74% |
| 2024-10-24 | $129.2 | $128.3 | $0.875 | 134,789.0 | -0.35% |
| 2024-10-23 | $129.5 | $128.5 | $0.988 | 138,294.0 | -0.34% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mega Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mega Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $132.4 | $125.9 | $6.48 | 5,476,328.0 | +3.73% |
| 2024-10 | $131.1 | $126.5 | $4.59 | 3,937,771.0 | -1.36% |
| 2024-09 | $128.5 | $122.5 | $6.00 | 3,726,137.0 | +0.67% |
| 2024-08 | $127.6 | $117.6 | $10.00 | 4,073,080.0 | +2.88% |
| 2024-07 | $124.6 | $117.9 | $6.66 | 4,916,974.0 | +4.51% |
| 2024-06 | $120.8 | $117.0 | $3.82 | 3,039,470.0 | +0.05% |
| 2024-05 | $120.4 | $114.4 | $5.99 | 3,519,901.0 | +2.91% |
| 2024-04 | $119.6 | $113.4 | $6.21 | 4,084,224.0 | -3.70% |
| 2024-03 | $119.7 | $114.4 | $5.30 | 3,175,727.0 | +4.44% |
| 2024-02 | $115.2 | $110.7 | $4.58 | 3,414,499.0 | +2.97% |
| 2024-01 | $112.2 | $107.9 | $4.39 | 4,124,704.0 | +1.61% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $109.8 | $104.8 | $4.92 | 3,930,448.0 | +3.99% |
| 2023-11 | $105.3 | $98.96 | $6.30 | 3,923,944.0 | +6.17% |
| 2023-10 | $102.6 | $96.77 | $5.85 | 4,146,257.0 | -2.31% |
| 2023-09 | $106.3 | $101.0 | $5.38 | 2,788,224.0 | -3.59% |
| 2023-08 | $107.6 | $103.2 | $4.35 | 4,057,018.0 | -2.09% |
| 2023-07 | $107.9 | $102.2 | $5.64 | 3,731,401.0 | +3.54% |
| 2023-06 | $104.8 | $98.71 | $6.12 | 3,228,669.0 | +4.81% |
| 2023-05 | $103.5 | $98.15 | $5.40 | 3,146,450.0 | -3.81% |
| 2023-04 | $103.7 | $100.5 | $3.20 | 3,584,028.0 | +1.88% |
| 2023-03 | $103.5 | $96.12 | $7.33 | 4,728,993.0 | -0.34% |
| 2023-02 | $105.6 | $101.2 | $4.46 | 3,706,586.0 | -3.13% |
| 2023-01 | $105.6 | $101.7 | $3.83 | 4,474,315.0 | +1.74% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $107.3 | $100.5 | $6.77 | 5,097,129.0 | -3.71% |
| 2022-11 | $106.8 | $98.29 | $8.52 | 5,747,518.0 | +5.97% |
| 2022-10 | $101.3 | $89.38 | $11.92 | 6,314,621.0 | +12.10% |
| 2022-09 | $101.5 | $89.75 | $11.76 | 7,969,813.0 | -8.01% |
| 2022-08 | $104.2 | $97.73 | $6.50 | 11,903,483.0 | -2.87% |
| 2022-07 | $100.8 | $93.32 | $7.45 | 5,312,097.0 | +4.63% |
| 2022-06 | $105.0 | $92.80 | $12.15 | 6,872,959.0 | -7.85% |
| 2022-05 | $105.7 | $97.50 | $8.15 | 10,109,950.0 | +2.22% |
| 2022-04 | $109.9 | $101.9 | $8.04 | 5,678,530.0 | -4.86% |
| 2022-03 | $109.3 | $102.3 | $7.03 | 7,342,569.0 | +2.71% |
| 2022-02 | $108.4 | $99.84 | $8.59 | 5,966,977.0 | -1.24% |
| 2022-01 | $109.7 | $101.3 | $8.46 | 6,321,187.0 | -0.95% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):