ARCX
Datos históricos de Vanguard Morningstar Mega Cap Value ETF
Vanguard Morningstar Mega Cap Value ETF · MGV
$169.00
▼ -0.83 (-0.49%)
Última operación · 1/11/2026, 15:51:59 UTC
- Variación en el periodo
- +23.68%
- Máximo
- US$170.56
- 30 de octubre de 2026
- Mínimo
- US$135.48
- 20 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 3 de noviembre de 2025 al 30 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 oct 2026 | 170.39 | 170.56 | 168.44 | 169.00 | −0.49% | 369,891.874 |
| 29 oct 2026 | 169.49 | 169.85 | 169.10 | 169.83 | +0.75% | 256,884.033 |
| 28 oct 2026 | 167.65 | 168.78 | 167.65 | 168.56 | +0.45% | 225,919.966 |
| 27 oct 2026 | 167.94 | 168.05 | 167.42 | 167.81 | +0.07% | 211,862.354 |
| 26 oct 2026 | 167.19 | 168.14 | 167.19 | 167.70 | +0.58% | 202,015.776 |
| 23 oct 2026 | 166.95 | 167.28 | 166.35 | 166.73 | −0.70% | 192,945.307 |
| 22 oct 2026 | 166.46 | 168.04 | 166.46 | 167.91 | +0.76% | 462,432.456 |
| 21 oct 2026 | 166.51 | 166.76 | 166.04 | 166.64 | +0.15% | 209,523.215 |
| 20 oct 2026 | 165.25 | 166.79 | 165.25 | 166.39 | +0.85% | 211,067.742 |
| 19 oct 2026 | 165.50 | 165.85 | 164.95 | 164.99 | −0.42% | 219,099.441 |
| 16 oct 2026 | 166.06 | 166.59 | 165.36 | 165.68 | +0.20% | 252,103.87 |
| 15 oct 2026 | 165.03 | 165.56 | 164.85 | 165.35 | +0.75% | 246,712.702 |
| 14 oct 2026 | 163.07 | 164.13 | 163.07 | 164.12 | +0.39% | 192,109.275 |
| 13 oct 2026 | 164.56 | 164.60 | 163.21 | 163.48 | −0.59% | 148,863.388 |
| 12 oct 2026 | 163.93 | 164.47 | 163.83 | 164.45 | +0.41% | 138,983.963 |
| 9 oct 2026 | 162.94 | 163.91 | 162.94 | 163.78 | +0.34% | 166,556.458 |
| 8 oct 2026 | 162.00 | 163.30 | 161.71 | 163.22 | +0.58% | 189,253.677 |
| 7 oct 2026 | 161.83 | 162.62 | 161.65 | 162.28 | −0.22% | 227,743.652 |
| 6 oct 2026 | 162.25 | 162.99 | 162.24 | 162.63 | +0.43% | 291,780.529 |
| 5 oct 2026 | 161.49 | 162.08 | 160.45 | 161.94 | +0.14% | 211,385.599 |
| 2 oct 2026 | 161.94 | 162.21 | 161.28 | 161.71 | +0.24% | 227,084.88 |
| 1 oct 2026 | 161.04 | 161.53 | 159.97 | 161.33 | +0.15% | 434,809.488 |
| 30 sep 2026 | 162.77 | 162.77 | 161.06 | 161.09 | −0.87% | 231,008.577 |
| 29 sep 2026 | 162.63 | 162.86 | 161.84 | 162.51 | −0.23% | 305,303.062 |
| 28 sep 2026 | 163.38 | 163.42 | 162.66 | 162.88 | −1.07% | 243,897.083 |
| 25 sep 2026 | 164.04 | 164.79 | 163.74 | 164.64 | +0.49% | 186,538.303 |
| 24 sep 2026 | 164.22 | 164.57 | 163.54 | 163.83 | −0.32% | 218,474.556 |
| 23 sep 2026 | 164.85 | 165.43 | 164.22 | 164.35 | −0.32% | 135,330.095 |
| 22 sep 2026 | 165.27 | 165.44 | 164.38 | 164.88 | −0.15% | 296,661.025 |
| 21 sep 2026 | 165.19 | 165.55 | 164.41 | 165.13 | +0.43% | 172,388.871 |
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.