Stockscreener 앱 받기
282.81
0.44%
-1.26
시간 외 거래:
282.81
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $284.2 | $282.8 | $1.46 | 52,844.0 | -0.44% |
| 2026-08-14 | $285.1 | $283.8 | $1.36 | 50,804.0 | -0.25% |
| 2026-08-13 | $285.6 | $284.0 | $1.54 | 67,672.0 | +0.60% |
| 2026-08-12 | $283.8 | $282.8 | $1.06 | 84,627.0 | +0.29% |
| 2026-08-11 | $284.5 | $281.8 | $2.69 | 70,720.0 | -0.49% |
| 2026-08-10 | $284.5 | $283.2 | $1.34 | 72,925.0 | -0.05% |
| 2026-08-07 | $283.9 | $282.4 | $1.44 | 101,404.0 | +0.64% |
| 2026-08-06 | $283.0 | $281.5 | $1.52 | 115,292.0 | -0.02% |
| 2026-08-05 | $284.9 | $282.0 | $2.85 | 65,047.0 | -0.22% |
| 2026-08-04 | $283.4 | $278.7 | $4.77 | 101,609.0 | +1.93% |
| 2026-08-03 | $277.7 | $273.8 | $3.90 | 70,027.0 | +1.58% |
| 2026-07-31 | $273.8 | $269.4 | $4.35 | 75,429.0 | +0.85% |
| 2026-07-30 | $271.1 | $267.9 | $3.16 | 62,482.0 | +1.99% |
| 2026-07-29 | $270.3 | $265.4 | $4.89 | 100,019.0 | -1.67% |
| 2026-07-28 | $270.7 | $268.2 | $2.52 | 107,541.0 | +0.18% |
| 2026-07-27 | $272.2 | $268.5 | $3.66 | 64,511.0 | -0.13% |
| 2026-07-24 | $271.5 | $269.1 | $2.30 | 53,255.0 | +0.00% |
| 2026-07-23 | $271.2 | $268.7 | $2.50 | 57,195.0 | -1.42% |
| 2026-07-22 | $274.6 | $273.3 | $1.29 | 65,236.0 | -0.18% |
| 2026-07-21 | $274.3 | $272.7 | $1.62 | 94,259.0 | +0.90% |
| 2026-07-20 | $274.1 | $271.5 | $2.57 | 125,876.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $285.6 | $273.8 | $11.72 | 905,815.0 | +3.60% |
| 2026-07 | $277.1 | $265.4 | $11.71 | 1,900,844.0 | -0.23% |
| 2026-06 | $280.1 | $265.0 | $15.10 | 2,695,903.0 | -1.77% |
| 2026-05 | $279.3 | $261.7 | $17.63 | 2,015,102.0 | +6.03% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):