Stockscreener 앱 받기
268.94
1.53%
4.04
시간 외 거래:
268.92
-0.02
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $269.2 | $266.8 | $2.41 | 123,393.0 | +1.53% |
| 2026-05-05 | $265.3 | $264.1 | $1.20 | 140,925.0 | +0.80% |
| 2026-05-04 | $264.1 | $261.7 | $2.47 | 122,074.0 | -0.34% |
| 2026-05-01 | $265.4 | $263.7 | $1.68 | 96,433.0 | +0.38% |
| 2026-04-30 | $263.2 | $259.7 | $3.50 | 96,869.0 | +0.84% |
| 2026-04-29 | $260.6 | $259.4 | $1.23 | 97,398.0 | -0.01% |
| 2026-04-28 | $260.8 | $259.6 | $1.18 | 109,746.0 | -0.43% |
| 2026-04-27 | $261.8 | $260.5 | $1.29 | 79,614.0 | +0.20% |
| 2026-04-24 | $261.3 | $259.2 | $2.11 | 120,207.0 | +0.91% |
| 2026-04-23 | $260.4 | $256.6 | $3.73 | 184,054.0 | -0.51% |
| 2026-04-22 | $260.3 | $258.6 | $1.67 | 102,362.0 | +1.27% |
| 2026-04-21 | $259.4 | $256.5 | $2.89 | 189,705.0 | -0.66% |
| 2026-04-20 | $259.1 | $257.6 | $1.49 | 87,537.0 | -0.29% |
| 2026-04-17 | $260.1 | $258.0 | $2.13 | 79,607.0 | +1.15% |
| 2026-04-16 | $256.8 | $255.2 | $1.56 | 66,953.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $269.2 | $261.7 | $7.49 | 606,218.0 | +2.37% |
| 2026-04 | $263.2 | $234.4 | $28.72 | 2,481,772.0 | +11.16% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):