Breaking News Bar

Business News and Information

Megacap 300 Index ETF Vanguard (NY: MGC )

147.99 USD -0.30 (-0.20%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.95 45.38 44.95 45.22 8,800 +0.26(+0.58%)
Mar 28, 2008 45.60 45.69 44.96 44.96 18,100 -0.41(-0.90%)
Mar 27, 2008 45.98 45.98 45.37 45.37 30,000 -0.49(-1.08%)
Mar 26, 2008 46.03 46.03 45.73 45.86 66,800 -0.32(-0.70%)
Mar 25, 2008 46.24 46.34 45.87 46.19 75,100 -0.02(-0.05%)
Mar 24, 2008 45.81 46.47 45.81 46.21 98,100 +0.75(+1.65%)
Mar 21, 2008 46.52 46.52 44.48 45.46 43,800 +0.00(+0.00%)
Mar 20, 2008 46.52 46.52 44.48 45.46 43,800 +0.82(+1.84%)
Mar 19, 2008 45.99 45.99 44.64 44.64 92,000 -0.80(-1.76%)
Mar 18, 2008 44.53 45.44 44.48 45.44 66,206 +1.39(+3.16%)
Mar 17, 2008 43.03 44.11 43.03 44.05 143,100 -0.09(-0.21%)
Mar 14, 2008 45.08 45.21 43.69 44.14 79,000 -0.95(-2.10%)
Mar 13, 2008 44.13 45.19 44.13 45.09 46,800 +0.21(+0.47%)
Mar 12, 2008 45.40 45.41 44.88 44.88 15,600 -0.05(-0.12%)
Mar 11, 2008 44.50 44.98 44.16 44.93 43,600 +1.26(+2.89%)
Mar 10, 2008 44.28 44.28 43.62 43.67 75,200 -0.75(-1.69%)
Mar 07, 2008 44.47 46.53 43.98 44.42 80,200 -0.33(-0.74%)
Mar 06, 2008 45.19 45.24 44.75 44.75 21,500 -0.78(-1.72%)
Mar 05, 2008 45.59 45.86 45.19 45.53 61,300 +0.12(+0.25%)
Mar 04, 2008 45.23 45.51 44.77 45.42 36,300 -0.02(-0.04%)
Mar 03, 2008 45.56 45.62 45.20 45.44 17,700 -0.03(-0.07%)
Feb 29, 2008 46.26 46.32 45.47 45.47 117,700 -1.32(-2.82%)
Feb 28, 2008 46.82 47.00 46.64 46.79 55,500 -0.32(-0.67%)
Feb 27, 2008 46.87 47.37 46.87 47.11 24,200 +0.11(+0.23%)
Feb 26, 2008 46.78 47.26 46.67 47.00 26,000 +0.06(+0.12%)
Feb 25, 2008 46.22 46.94 46.10 46.94 45,600 +0.72(+1.56%)
Feb 22, 2008 46.06 46.22 45.49 46.22 40,100 +0.28(+0.61%)
Feb 21, 2008 46.58 46.65 45.84 45.94 39,600 -0.34(-0.74%)
Feb 20, 2008 45.70 46.47 45.68 46.28 52,800 +0.22(+0.48%)
Feb 19, 2008 46.81 46.81 45.96 46.06 20,900 +0.08(+0.18%)
Feb 18, 2008 45.93 46.00 45.75 45.98 0 +0.00(+0.00%)
Feb 15, 2008 45.93 46.00 45.75 45.98 31,600 -0.07(-0.16%)
Feb 14, 2008 46.72 46.72 46.05 46.05 46,600 -0.69(-1.48%)
Feb 13, 2008 46.35 46.75 46.22 46.74 35,200 +0.61(+1.32%)
Feb 12, 2008 45.97 46.44 45.94 46.13 69,300 +0.57(+1.25%)
Feb 11, 2008 45.42 45.71 45.12 45.56 88,500 +0.20(+0.44%)
Feb 08, 2008 45.38 45.73 45.21 45.36 99,400 -0.17(-0.37%)
Feb 07, 2008 45.12 45.53 45.00 45.53 2,200 +0.20(+0.44%)
Feb 06, 2008 45.83 46.06 45.33 45.33 10,600 -0.30(-0.66%)
Feb 05, 2008 46.20 46.28 45.63 45.63 13,900 -1.53(-3.25%)
Feb 04, 2008 47.53 47.53 47.09 47.16 16,300 -0.36(-0.76%)
Feb 01, 2008 47.09 47.53 47.04 47.53 15,200 +0.35(+0.73%)
Jan 31, 2008 45.61 47.18 45.46 47.18 16,300 +0.91(+1.97%)
Jan 30, 2008 46.38 47.30 46.27 46.27 22,000 -0.20(-0.43%)
Jan 29, 2008 46.57 46.57 46.21 46.47 26,400 +0.36(+0.78%)
Jan 28, 2008 45.51 46.11 45.51 46.11 5,300 +0.44(+0.96%)
Jan 25, 2008 46.69 46.74 45.50 45.67 12,000 -0.50(-1.08%)
Jan 24, 2008 45.94 46.18 45.60 46.17 35,100 +0.60(+1.31%)
Jan 23, 2008 43.73 45.60 43.50 45.57 24,100 +0.71(+1.58%)
Jan 22, 2008 44.99 45.11 43.27 44.86 29,500 -0.48(-1.06%)
Jan 21, 2008 45.92 45.92 44.99 45.34 0 +0.00(+0.00%)
Jan 18, 2008 45.92 45.92 44.99 45.34 24,400 -0.29(-0.64%)
Jan 17, 2008 47.10 47.10 45.57 45.63 15,600 -1.56(-3.31%)
Jan 16, 2008 47.03 47.26 46.88 47.19 13,600 -0.15(-0.32%)
Jan 15, 2008 47.57 47.58 47.34 47.34 11,900 -1.03(-2.13%)
Jan 14, 2008 48.29 48.45 48.14 48.37 47,000 +0.39(+0.81%)
Jan 11, 2008 48.15 48.40 47.92 47.98 12,000 -0.82(-1.68%)
Jan 10, 2008 47.85 48.84 47.85 48.80 42,300 +0.73(+1.52%)
Jan 09, 2008 47.55 48.07 47.30 48.07 30,600 +0.15(+0.31%)
Jan 08, 2008 48.62 48.76 47.90 47.92 9,000 -0.25(-0.52%)
Jan 07, 2008 48.48 48.57 48.17 48.17 14,100 -0.08(-0.17%)
Jan 04, 2008 48.97 48.97 48.25 48.25 17,300 -1.10(-2.23%)
Jan 03, 2008 49.48 49.61 49.34 49.35 18,800 +0.01(+0.02%)
Jan 02, 2008 50.00 50.00 49.24 49.34 17,700 -0.79(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear