Stockscreener 앱 받기
256.04
0.08%
0.17
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $256.8 | $255.2 | $1.56 | 40,480.0 | +0.08% |
| 2026-04-15 | $255.9 | $253.5 | $2.45 | 96,249.0 | +1.04% |
| 2026-04-14 | $253.2 | $250.7 | $2.57 | 67,612.0 | +1.36% |
| 2026-04-13 | $250.0 | $246.5 | $3.53 | 114,717.0 | +1.00% |
| 2026-04-10 | $248.4 | $247.1 | $1.22 | 77,187.0 | -0.05% |
| 2026-04-09 | $247.7 | $244.9 | $2.80 | 122,910.0 | +0.77% |
| 2026-04-08 | $246.5 | $244.1 | $2.40 | 132,709.0 | +2.49% |
| 2026-04-07 | $239.8 | $236.4 | $3.36 | 127,421.0 | +0.11% |
| 2026-04-06 | $239.7 | $238.2 | $1.44 | 119,064.0 | +0.41% |
| 2026-04-02 | $238.9 | $234.4 | $4.41 | 204,450.0 | +0.06% |
| 2026-04-01 | $239.4 | $237.4 | $1.99 | 205,401.0 | +0.81% |
| 2026-03-31 | $236.7 | $231.9 | $4.77 | 176,853.0 | +3.07% |
| 2026-03-30 | $232.1 | $228.4 | $3.72 | 889,603.0 | -0.33% |
| 2026-03-27 | $233.3 | $229.7 | $3.61 | 165,294.0 | -2.11% |
| 2026-03-26 | $238.5 | $234.9 | $3.59 | 97,646.0 | -1.82% |
| 2026-03-25 | $240.7 | $238.8 | $1.91 | 98,394.0 | +0.57% |
| 2026-03-24 | $239.6 | $237.5 | $2.10 | 169,733.0 | -0.58% |
| 2026-03-23 | $241.8 | $238.9 | $2.97 | 142,586.0 | +1.05% |
| 2026-03-20 | $239.9 | $235.7 | $4.26 | 123,755.0 | -1.38% |
| 2026-03-19 | $241.2 | $238.8 | $2.43 | 148,345.0 | -0.31% |
| 2026-03-18 | $244.0 | $241.0 | $3.08 | 113,222.0 | -1.43% |
| 2026-03-17 | $245.9 | $244.3 | $1.65 | 68,822.0 | +0.17% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mega Cap 300 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mega Cap 300 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $256.8 | $234.4 | $22.30 | 1,308,200.0 | +8.35% |
| 2026-03 | $249.9 | $228.4 | $21.50 | 5,011,864.0 | -5.10% |
| 2026-02 | $255.5 | $245.7 | $9.85 | 2,111,938.0 | -1.79% |
| 2026-01 | $255.8 | $247.5 | $8.28 | 3,442,188.0 | +0.96% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $254.7 | $246.3 | $8.43 | 5,324,162.0 | +0.46% |
| 2025-11 | $253.0 | $239.5 | $13.55 | 2,537,687.0 | +0.03% |
| 2025-10 | $254.5 | $239.6 | $14.91 | 2,501,041.0 | +3.06% |
| 2025-09 | $245.7 | $231.3 | $14.42 | 3,249,919.0 | +3.84% |
| 2025-08 | $236.9 | $225.4 | $11.47 | 2,619,787.0 | +2.09% |
| 2025-07 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| 2025-06 | $225.3 | $212.6 | $12.75 | 1,993,919.0 | +5.22% |
| 2025-05 | $215.4 | $200.8 | $14.56 | 3,665,935.0 | +6.73% |
| 2025-04 | $204.3 | $173.3 | $31.01 | 3,617,513.0 | -0.54% |
| 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 주식 (MGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.13%
0.06%
자본화:
|
볼륨(24시간):