Stockscreener 앱 받기
151.71
1.02%
-1.545
시간 외 거래:
152.71
1.005
+0.66%
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $154.0 | $151.6 | $2.44 | 211,323.0 | -1.02% |
| 2026-02-11 | $153.6 | $152.8 | $0.86 | 221,100.0 | +0.52% |
| 2026-02-10 | $153.3 | $152.3 | $0.9192 | 193,126.0 | -0.22% |
| 2026-02-09 | $153.1 | $152.1 | $0.9798 | 235,319.0 | -0.26% |
| 2026-02-06 | $153.4 | $151.2 | $2.21 | 203,766.0 | +1.88% |
| 2026-02-05 | $151.1 | $150.0 | $1.10 | 301,389.0 | -0.37% |
| 2026-02-04 | $151.4 | $150.5 | $0.9199 | 271,265.0 | +0.45% |
| 2026-02-03 | $150.8 | $149.2 | $1.59 | 460,842.0 | +0.43% |
| 2026-02-02 | $149.8 | $147.7 | $2.03 | 319,796.0 | +0.94% |
| 2026-01-30 | $148.4 | $146.9 | $1.48 | 264,638.0 | +0.31% |
| 2026-01-29 | $148.3 | $147.0 | $1.29 | 251,224.0 | +0.72% |
| 2026-01-28 | $147.1 | $146.3 | $0.80 | 226,273.0 | +0.10% |
| 2026-01-27 | $146.7 | $146.2 | $0.505 | 243,839.0 | -0.10% |
| 2026-01-26 | $146.8 | $146.3 | $0.55 | 245,810.0 | +0.31% |
| 2026-01-23 | $146.6 | $145.7 | $0.92 | 191,034.0 | -0.58% |
| 2026-01-22 | $147.7 | $146.9 | $0.7765 | 242,518.0 | +0.06% |
| 2026-01-21 | $147.4 | $145.3 | $2.04 | 695,241.0 | +1.41% |
| 2026-01-20 | $146.1 | $144.7 | $1.34 | 379,714.0 | -1.30% |
| 2026-01-16 | $147.2 | $146.6 | $0.585 | 211,481.0 | +0.18% |
| 2026-01-15 | $147.0 | $146.4 | $0.6067 | 212,349.0 | +0.34% |
| 2026-01-14 | $146.1 | $145.0 | $1.10 | 345,829.0 | +0.56% |
| 2026-01-13 | $146.0 | $144.9 | $1.03 | 213,133.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $154.0 | $147.7 | $6.31 | 2,629,249.0 | +2.35% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):