Stockscreener 앱 받기
412.72
0.70%
2.85
시간 외 거래:
413.41
0.69
+0.17%
Vanguard Mega Cap Growth Etf 주식 (MGK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $413.9 | $410.5 | $3.43 | 276,860.0 | +0.70% |
| 2025-11-25 | $410.6 | $402.1 | $8.58 | 401,980.0 | +0.60% |
| 2025-11-24 | $408.1 | $400.3 | $7.83 | 378,348.0 | +2.57% |
| 2025-11-21 | $401.9 | $391.4 | $10.44 | 459,384.0 | +0.60% |
| 2025-11-20 | $413.3 | $394.2 | $19.09 | 569,014.0 | -1.97% |
| 2025-11-19 | $407.0 | $399.6 | $7.32 | 345,986.0 | +0.78% |
| 2025-11-18 | $404.2 | $396.5 | $7.63 | 504,974.0 | -1.35% |
| 2025-11-17 | $410.7 | $402.5 | $8.13 | 248,839.0 | -0.83% |
| 2025-11-14 | $411.4 | $400.4 | $10.99 | 354,327.0 | +0.17% |
| 2025-11-13 | $414.0 | $406.3 | $7.70 | 441,825.0 | -2.06% |
| 2025-11-12 | $419.3 | $413.9 | $5.44 | 300,260.0 | -0.22% |
| 2025-11-11 | $417.9 | $414.1 | $3.76 | 196,411.0 | -0.12% |
| 2025-11-10 | $418.7 | $413.8 | $4.85 | 315,069.0 | +2.45% |
| 2025-11-07 | $408.1 | $400.9 | $7.28 | 408,267.0 | -0.42% |
| 2025-11-06 | $416.0 | $408.4 | $7.62 | 342,521.0 | -1.65% |
| 2025-11-05 | $419.5 | $414.0 | $5.47 | 440,841.0 | +0.13% |
| 2025-11-04 | $419.9 | $415.1 | $4.73 | 331,592.0 | -1.76% |
| 2025-11-03 | $424.9 | $421.8 | $3.15 | 346,676.0 | +0.63% |
| 2025-10-31 | $425.1 | $419.3 | $5.83 | 339,690.0 | +0.28% |
| 2025-10-30 | $423.7 | $419.4 | $4.29 | 319,865.0 | -1.49% |
| 2025-10-29 | $426.8 | $422.3 | $4.52 | 445,810.0 | +0.62% |
| 2025-10-28 | $424.8 | $420.6 | $4.18 | 481,479.0 | +0.88% |
Vanguard Mega Cap Growth Etf 주식 (MGK) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mega Cap Growth Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mega Cap Growth Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mega Cap Growth Etf 주식 (MGK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $424.9 | $391.4 | $33.52 | 6,940,034.0 | -1.90% |
| 2025-10 | $426.8 | $394.5 | $32.30 | 6,652,445.0 | +4.55% |
| 2025-09 | $405.9 | $376.3 | $29.57 | 5,542,663.0 | +4.81% |
| 2025-08 | $390.9 | $370.4 | $20.46 | 7,266,077.0 | +0.90% |
| 2025-07 | $387.4 | $360.8 | $26.64 | 6,351,555.0 | +3.93% |
| 2025-06 | $367.1 | $343.3 | $23.81 | 6,587,364.0 | +6.30% |
| 2025-05 | $349.9 | $316.8 | $33.08 | 8,466,366.0 | +9.21% |
| 2025-04 | $317.0 | $262.7 | $54.31 | 15,958,883.0 | +2.12% |
| 2025-03 | $341.1 | $299.7 | $41.49 | 9,743,886.0 | -8.72% |
| 2025-02 | $358.6 | $329.7 | $28.97 | 6,626,660.0 | -2.81% |
| 2025-01 | $356.9 | $334.3 | $22.56 | 8,404,239.0 | +1.39% |
Vanguard Mega Cap Growth Etf 주식 (MGK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $358.6 | $340.3 | $18.27 | 6,902,966.0 | +1.97% |
| 2024-11 | $342.2 | $320.5 | $21.75 | 7,081,755.0 | +6.29% |
| 2024-10 | $332.6 | $314.3 | $18.33 | 6,268,107.0 | -0.63% |
| 2024-09 | $325.5 | $297.9 | $27.57 | 8,931,348.0 | +2.31% |
| 2024-08 | $320.1 | $276.4 | $43.68 | 9,305,860.0 | +2.50% |
| 2024-07 | $330.4 | $296.7 | $33.67 | 8,312,091.0 | -2.29% |
| 2024-06 | $319.4 | $291.7 | $27.76 | 5,731,767.0 | +7.40% |
| 2024-05 | $298.3 | $271.7 | $26.62 | 5,125,116.0 | +6.95% |
| 2024-04 | $288.8 | $267.0 | $21.80 | 7,420,332.0 | -4.56% |
| 2024-03 | $291.4 | $279.4 | $12.01 | 6,104,098.0 | +0.86% |
| 2024-02 | $286.3 | $267.4 | $18.92 | 6,837,416.0 | +6.81% |
| 2024-01 | $273.8 | $250.8 | $22.96 | 7,875,081.0 | +2.52% |
Vanguard Mega Cap Growth Etf 주식 (MGK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $261.8 | $246.2 | $15.60 | 6,815,810.0 | +3.60% |
| 2023-11 | $253.3 | $224.9 | $28.37 | 7,175,667.0 | +11.62% |
| 2023-10 | $237.9 | $218.1 | $19.85 | 7,544,122.0 | -1.10% |
| 2023-09 | $243.2 | $222.7 | $20.53 | 6,449,768.0 | -5.97% |
| 2023-08 | $242.7 | $226.2 | $16.46 | 6,839,256.0 | -0.67% |
| 2023-07 | $245.2 | $230.6 | $14.60 | 5,388,568.0 | +3.23% |
| 2023-06 | $236.3 | $220.0 | $16.26 | 5,838,833.0 | +6.60% |
| 2023-05 | $224.0 | $203.6 | $20.44 | 5,944,724.0 | +6.06% |
| 2023-04 | $208.2 | $199.8 | $8.36 | 5,244,696.0 | +1.77% |
| 2023-03 | $204.6 | $182.3 | $22.29 | 11,434,031.0 | +8.93% |
| 2023-02 | $201.6 | $185.6 | $16.00 | 7,740,841.0 | -1.46% |
| 2023-01 | $192.5 | $167.7 | $24.86 | 6,926,419.0 | +10.72% |
0.64%
자본화:
|
볼륨(24시간):