Stockscreener 앱 받기
254.73
0.68%
1.69
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $254.8 | $252.9 | $1.91 | 32,692.0 | +0.67% |
| 2026-01-08 | $253.3 | $252.5 | $0.87 | 70,020.0 | -0.16% |
| 2026-01-07 | $255.1 | $253.4 | $1.70 | 179,337.0 | -0.15% |
| 2026-01-06 | $254.0 | $252.6 | $1.36 | 97,718.0 | +0.48% |
| 2026-01-05 | $253.3 | $252.4 | $0.8731 | 100,645.0 | +0.59% |
| 2026-01-02 | $253.2 | $250.0 | $3.25 | 174,814.0 | -0.00% |
| 2025-12-31 | $253.2 | $251.1 | $2.07 | 67,241.0 | -0.65% |
| 2025-12-30 | $253.4 | $252.8 | $0.62 | 59,725.0 | -0.13% |
| 2025-12-29 | $253.4 | $252.6 | $0.8585 | 79,356.0 | -0.37% |
| 2025-12-26 | $254.7 | $253.9 | $0.795 | 57,778.0 | -0.01% |
| 2025-12-24 | $254.3 | $253.2 | $1.08 | 96,199.0 | +0.33% |
| 2025-12-23 | $253.3 | $251.3 | $2.00 | 83,860.0 | +0.57% |
| 2025-12-22 | $251.9 | $251.0 | $0.9151 | 74,646.0 | +0.38% |
| 2025-12-19 | $250.9 | $249.4 | $1.49 | 85,205.0 | +0.98% |
| 2025-12-18 | $249.9 | $247.9 | $1.98 | 105,540.0 | +0.88% |
| 2025-12-17 | $249.9 | $246.3 | $3.63 | 107,828.0 | -1.27% |
| 2025-12-16 | $249.9 | $247.8 | $2.14 | 3,290,089.0 | -0.14% |
| 2025-12-15 | $251.6 | $249.3 | $2.32 | 148,573.0 | -0.20% |
| 2025-12-12 | $252.8 | $249.3 | $3.55 | 155,196.0 | -1.10% |
| 2025-12-11 | $253.1 | $250.5 | $2.62 | 341,720.0 | +0.11% |
| 2025-12-10 | $253.4 | $250.9 | $2.50 | 61,872.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $255.1 | $250.0 | $5.11 | 655,226.0 | +1.42% |
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% |
0.76%
자본화:
|
볼륨(24시간):