ARCX
Datos históricos de Vanguard Morningstar Mega Cap Growth ETF
Vanguard Morningstar Mega Cap Growth ETF · MGK
$94.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:54 UTC
- Variación en el periodo
- +19.53%
- Máximo
- US$95.53
- 6 de octubre de 2026
- Mínimo
- US$63.74
- 14 de julio de 2026
- Volumen medio diario
- 1.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 94.23 | 94.55 | 93.93 | 94.42 | +0.74% | 989,286.781 |
| 8 oct 2026 | 94.50 | 94.88 | 93.30 | 93.73 | −1.25% | 1.36 M |
| 7 oct 2026 | 94.68 | 95.00 | 94.34 | 94.92 | −0.20% | 1.29 M |
| 6 oct 2026 | 95.14 | 95.53 | 95.00 | 95.11 | +0.55% | 1.84 M |
| 5 oct 2026 | 93.75 | 94.86 | 93.75 | 94.59 | +0.97% | 1.59 M |
| 2 oct 2026 | 93.90 | 94.31 | 93.39 | 93.68 | +0.99% | 1.89 M |
| 1 oct 2026 | 93.10 | 93.19 | 92.21 | 92.76 | +0.12% | 2.34 M |
| 30 sep 2026 | 92.68 | 93.55 | 92.62 | 92.65 | +0.24% | 2.13 M |
| 29 sep 2026 | 92.89 | 92.98 | 92.16 | 92.43 | −0.05% | 1.1 M |
| 28 sep 2026 | 92.94 | 93.08 | 92.05 | 92.48 | −0.95% | 1.2 M |
| 25 sep 2026 | 93.23 | 93.49 | 92.66 | 93.37 | +0.41% | 991,998.539 |
| 24 sep 2026 | 91.97 | 93.16 | 91.87 | 92.99 | +0.30% | 1.16 M |
| 23 sep 2026 | 93.52 | 93.60 | 92.42 | 92.71 | −0.87% | 938,972.74 |
| 22 sep 2026 | 93.38 | 93.76 | 93.35 | 93.52 | +0.20% | 2.04 M |
| 21 sep 2026 | 91.58 | 93.56 | 91.53 | 93.33 | +2.68% | 1.7 M |
| 18 sep 2026 | 90.98 | 90.98 | 90.30 | 90.89 | +0.35% | 861,107.135 |
| 17 sep 2026 | 90.50 | 90.74 | 90.09 | 90.57 | +1.63% | 954,980.409 |
| 16 sep 2026 | 89.49 | 89.97 | 88.53 | 89.12 | +0.08% | 1.51 M |
| 15 sep 2026 | 89.48 | 89.61 | 88.89 | 89.05 | −0.62% | 917,050.951 |
| 14 sep 2026 | 89.11 | 90.05 | 88.85 | 89.61 | −0.32% | 993,371.594 |
| 11 sep 2026 | 90.00 | 90.34 | 89.81 | 89.90 | +0.91% | 1.04 M |
| 10 sep 2026 | 88.77 | 89.39 | 88.70 | 89.09 | −0.52% | 1.17 M |
| 9 sep 2026 | 89.73 | 89.85 | 89.29 | 89.56 | −0.42% | 824,602.617 |
| 8 sep 2026 | 90.23 | 90.35 | 89.67 | 89.94 | −0.32% | 2.07 M |
| 4 sep 2026 | 90.80 | 90.83 | 90.01 | 90.23 | −0.49% | 785,072.207 |
| 3 sep 2026 | 89.71 | 90.92 | 89.69 | 90.67 | +1.56% | 1.6 M |
| 2 sep 2026 | 89.04 | 89.54 | 88.79 | 89.28 | +0.27% | 618,654.063 |
| 1 sep 2026 | 88.87 | 89.54 | 88.58 | 89.04 | −0.96% | 1.04 M |
| 31 ago 2026 | 89.90 | 90.04 | 89.51 | 89.90 | −0.24% | 1 M |
| 28 ago 2026 | 90.54 | 91.21 | 90.00 | 90.12 | −0.40% | 847,110.824 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.