Stockscreener 앱 받기
157.91
0.05%
-0.035
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $158.4 | $157.7 | $0.71 | 18,364.0 | -0.06% |
| 2026-05-26 | $158.3 | $157.6 | $0.72 | 164,600.0 | +0.59% |
| 2026-05-22 | $157.5 | $156.4 | $1.07 | 142,556.0 | +0.80% |
| 2026-05-21 | $155.8 | $154.1 | $1.76 | 194,048.0 | +0.26% |
| 2026-05-20 | $155.6 | $154.5 | $1.13 | 178,440.0 | +0.47% |
| 2026-05-19 | $155.4 | $153.7 | $1.70 | 228,856.0 | -0.04% |
| 2026-05-18 | $154.7 | $153.8 | $0.9899 | 263,489.0 | +0.40% |
| 2026-05-15 | $155.1 | $154.0 | $1.06 | 158,805.0 | -1.03% |
| 2026-05-14 | $156.1 | $155.5 | $0.62 | 176,823.0 | +0.30% |
| 2026-05-13 | $155.5 | $154.6 | $0.89 | 156,574.0 | +0.09% |
| 2026-05-12 | $155.3 | $153.6 | $1.66 | 193,037.0 | +0.14% |
| 2026-05-11 | $155.0 | $154.3 | $0.71 | 177,800.0 | +0.65% |
| 2026-05-08 | $154.0 | $153.3 | $0.7899 | 179,782.0 | +0.75% |
| 2026-05-07 | $153.6 | $152.3 | $1.32 | 201,958.0 | -0.85% |
| 2026-05-06 | $154.2 | $153.3 | $0.90 | 404,338.0 | +0.81% |
| 2026-05-05 | $153.0 | $151.7 | $1.36 | 149,538.0 | +1.05% |
| 2026-05-04 | $152.5 | $151.0 | $1.47 | 253,915.0 | -0.65% |
| 2026-05-01 | $153.4 | $152.1 | $1.29 | 168,377.0 | -0.39% |
| 2026-04-30 | $152.9 | $150.6 | $2.33 | 181,660.0 | +1.55% |
| 2026-04-29 | $150.4 | $149.8 | $0.69 | 212,948.0 | +0.21% |
| 2026-04-28 | $150.8 | $149.8 | $0.97 | 172,803.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $158.4 | $151.0 | $7.37 | 3,411,300.0 | +3.31% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):