Stockscreener 앱 받기
127.04
2.06%
2.57
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $127.0 | $126.3 | $0.7484 | 281,403.0 | +2.06% |
| 2025-05-09 | $125.0 | $124.3 | $0.66 | 258,602.0 | -0.22% |
| 2025-05-08 | $125.9 | $124.5 | $1.45 | 307,383.0 | +0.35% |
| 2025-05-07 | $124.8 | $123.7 | $1.16 | 290,748.0 | +0.71% |
| 2025-05-06 | $124.3 | $123.3 | $1.02 | 223,734.0 | -0.76% |
| 2025-05-05 | $125.0 | $123.9 | $1.13 | 188,606.0 | -0.64% |
| 2025-05-02 | $125.5 | $124.4 | $1.08 | 270,551.0 | +1.48% |
| 2025-05-01 | $124.2 | $122.9 | $1.31 | 284,531.0 | -0.29% |
| 2025-04-30 | $124.1 | $121.5 | $2.67 | 220,849.0 | +0.15% |
| 2025-04-29 | $123.8 | $122.5 | $1.33 | 241,972.0 | +0.61% |
| 2025-04-28 | $123.3 | $121.8 | $1.49 | 309,688.0 | +0.35% |
| 2025-04-25 | $122.4 | $121.3 | $1.16 | 198,581.0 | -0.10% |
| 2025-04-24 | $122.7 | $120.7 | $1.91 | 220,358.0 | +0.84% |
| 2025-04-23 | $123.6 | $121.0 | $2.52 | 252,571.0 | +0.68% |
| 2025-04-22 | $120.9 | $119.0 | $1.89 | 266,584.0 | +2.20% |
| 2025-04-21 | $119.8 | $116.9 | $2.97 | 524,951.0 | -1.94% |
| 2025-04-17 | $121.4 | $119.7 | $1.73 | 409,047.0 | +0.03% |
| 2025-04-16 | $122.3 | $119.6 | $2.64 | 599,488.0 | -1.21% |
| 2025-04-15 | $123.1 | $121.8 | $1.29 | 346,748.0 | -0.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $127.0 | $122.9 | $4.18 | 2,386,961.0 | +2.68% |
| 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% |
Vanguard Mega Cap Value Etf 주식 (MGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $109.8 | $104.8 | $4.92 | 3,930,448.0 | +3.99% |
| 2023-11 | $105.3 | $98.96 | $6.30 | 3,923,944.0 | +6.17% |
| 2023-10 | $102.6 | $96.77 | $5.85 | 4,146,257.0 | -2.31% |
| 2023-09 | $106.3 | $101.0 | $5.38 | 2,788,224.0 | -3.59% |
| 2023-08 | $107.6 | $103.2 | $4.35 | 4,057,018.0 | -2.09% |
| 2023-07 | $107.9 | $102.2 | $5.64 | 3,731,401.0 | +3.54% |
| 2023-06 | $104.8 | $98.71 | $6.12 | 3,228,669.0 | +4.81% |
| 2023-05 | $103.5 | $98.15 | $5.40 | 3,146,450.0 | -3.81% |
| 2023-04 | $103.7 | $100.5 | $3.20 | 3,584,028.0 | +1.88% |
| 2023-03 | $103.5 | $96.12 | $7.33 | 4,728,993.0 | -0.34% |
| 2023-02 | $105.6 | $101.2 | $4.46 | 3,706,586.0 | -3.13% |
| 2023-01 | $105.6 | $101.7 | $3.83 | 4,474,315.0 | +1.74% |
2.09%
자본화:
|
볼륨(24시간):