Stockscreener 앱 받기
163.19
0.24%
-0.39
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $164.2 | $162.4 | $1.82 | 253,741.0 | -0.24% |
| 2026-07-30 | $163.7 | $161.9 | $1.84 | 313,195.0 | +0.59% |
| 2026-07-29 | $165.4 | $162.6 | $2.79 | 276,274.0 | -1.69% |
| 2026-07-28 | $166.0 | $165.2 | $0.805 | 243,287.0 | +0.45% |
| 2026-07-27 | $165.4 | $164.0 | $1.39 | 183,897.0 | +0.29% |
| 2026-07-24 | $164.6 | $163.5 | $1.12 | 223,867.0 | +0.35% |
| 2026-07-23 | $163.8 | $162.7 | $1.12 | 202,221.0 | +0.39% |
| 2026-07-22 | $163.6 | $162.8 | $0.8605 | 142,957.0 | +0.24% |
| 2026-07-21 | $162.9 | $161.2 | $1.68 | 208,261.0 | +0.97% |
| 2026-07-20 | $162.4 | $160.8 | $1.58 | 201,779.0 | -0.49% |
| 2026-07-17 | $163.7 | $161.8 | $1.87 | 263,597.0 | -0.53% |
| 2026-07-16 | $162.7 | $161.8 | $0.88 | 176,288.0 | +0.50% |
| 2026-07-15 | $163.1 | $161.4 | $1.67 | 209,472.0 | -0.58% |
| 2026-07-14 | $164.0 | $162.8 | $1.25 | 247,070.0 | -0.34% |
| 2026-07-13 | $163.8 | $162.9 | $0.94 | 295,157.0 | -0.13% |
| 2026-07-10 | $163.8 | $162.7 | $1.03 | 185,408.0 | +0.25% |
| 2026-07-09 | $163.9 | $163.0 | $0.9249 | 227,564.0 | +0.36% |
| 2026-07-08 | $163.5 | $162.6 | $0.9468 | 271,948.0 | -0.91% |
| 2026-07-07 | $164.8 | $163.6 | $1.22 | 259,424.0 | -0.06% |
| 2026-07-06 | $164.7 | $163.8 | $0.92 | 319,755.0 | +0.11% |
Vanguard Mega Cap Value Etf 주식 (MGV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mega Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mega Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $166.0 | $160.8 | $5.13 | 5,644,398.0 | -0.16% |
| 2026-06 | $166.0 | $156.9 | $9.12 | 6,184,648.0 | +3.72% |
| 2026-05 | $158.4 | $151.0 | $7.37 | 3,899,348.0 | +3.19% |
| 2026-04 | $152.9 | $144.1 | $8.80 | 5,293,307.0 | +5.36% |
| 2026-03 | $153.2 | $142.2 | $10.98 | 7,114,691.0 | -5.33% |
| 2026-02 | $154.0 | $147.7 | $6.31 | 4,846,159.0 | +3.31% |
| 2026-01 | $148.4 | $140.8 | $7.56 | 5,630,756.0 | +4.99% |
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $143.1 | $139.2 | $3.87 | 4,372,079.0 | +0.93% |
| 2025-11 | $140.9 | $135.5 | $5.40 | 5,043,576.0 | +2.54% |
| 2025-10 | $139.7 | $135.3 | $4.39 | 5,657,489.0 | -0.31% |
| 2025-09 | $138.5 | $133.3 | $5.18 | 8,110,368.0 | +1.95% |
| 2025-08 | $135.5 | $128.8 | $6.64 | 4,525,220.0 | +3.41% |
| 2025-07 | $133.6 | $130.1 | $3.50 | 4,636,147.0 | -0.42% |
| 2025-06 | $131.8 | $125.8 | $6.00 | 4,360,498.0 | +3.36% |
| 2025-05 | $128.4 | $122.9 | $5.54 | 4,920,666.0 | +2.59% |
| 2025-04 | $129.2 | $112.2 | $16.92 | 9,264,726.0 | -3.97% |
| 2025-03 | $133.2 | $125.2 | $8.00 | 6,490,468.0 | -2.79% |
| 2025-02 | $133.0 | $129.0 | $4.06 | 4,858,881.0 | +1.36% |
| 2025-01 | $131.8 | $123.3 | $8.52 | 5,701,478.0 | +4.68% |
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.6 | $123.8 | $9.79 | 5,194,309.0 | -6.71% |
| 2024-11 | $133.8 | $125.9 | $7.91 | 6,112,951.0 | +5.49% |
| 2024-10 | $131.1 | $126.5 | $4.59 | 3,937,771.0 | -1.36% |
| 2024-09 | $128.5 | $122.5 | $6.00 | 3,726,137.0 | +0.67% |
| 2024-08 | $127.6 | $117.6 | $10.00 | 4,073,080.0 | +2.88% |
| 2024-07 | $124.6 | $117.9 | $6.66 | 4,916,974.0 | +4.51% |
| 2024-06 | $120.8 | $117.0 | $3.82 | 3,039,470.0 | +0.05% |
| 2024-05 | $120.4 | $114.4 | $5.99 | 3,519,901.0 | +2.91% |
| 2024-04 | $119.6 | $113.4 | $6.21 | 4,084,224.0 | -3.70% |
| 2024-03 | $119.7 | $114.4 | $5.30 | 3,175,727.0 | +4.44% |
| 2024-02 | $115.2 | $110.7 | $4.58 | 3,414,499.0 | +2.97% |
| 2024-01 | $112.2 | $107.9 | $4.39 | 4,124,704.0 | +1.61% |
1.09%
0.10%
자본화:
|
볼륨(24시간):