Breaking News Bar

Business News and Information

Megacap 300 Index ETF Vanguard (NY: MGC )

147.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.19 40.34 40.10 40.21 11,592 -0.11(-0.27%)
Mar 30, 2010 40.44 40.44 40.19 40.32 19,934 +0.05(+0.12%)
Mar 29, 2010 40.23 40.35 40.21 40.27 33,076 +0.16(+0.40%)
Mar 26, 2010 40.14 40.29 39.97 40.11 12,194 +0.04(+0.10%)
Mar 25, 2010 40.44 40.57 40.03 40.07 27,553 -0.23(-0.57%)
Mar 24, 2010 40.36 40.44 40.25 40.30 16,092 -0.19(-0.47%)
Mar 23, 2010 40.28 40.53 40.18 40.49 13,493 +0.31(+0.77%)
Mar 22, 2010 39.82 40.28 39.82 40.18 9,900 +0.18(+0.45%)
Mar 19, 2010 40.31 40.31 39.87 40.00 16,231 -0.21(-0.52%)
Mar 18, 2010 40.24 40.24 40.05 40.21 25,581 +0.02(+0.05%)
Mar 17, 2010 40.14 40.32 40.12 40.19 17,682 +0.17(+0.42%)
Mar 16, 2010 39.77 40.02 39.77 40.02 16,165 +0.34(+0.86%)
Mar 15, 2010 39.48 39.72 39.48 39.68 26,508 +0.03(+0.08%)
Mar 12, 2010 39.85 39.85 39.60 39.65 16,860 -0.01(-0.03%)
Mar 11, 2010 39.42 39.66 39.39 39.66 30,950 +0.19(+0.48%)
Mar 10, 2010 39.34 39.59 39.34 39.47 76,291 +0.15(+0.38%)
Mar 09, 2010 39.16 39.51 39.16 39.32 32,364 +0.03(+0.08%)
Mar 08, 2010 39.28 39.32 39.20 39.29 9,868 +0.03(+0.08%)
Mar 05, 2010 38.96 39.28 38.96 39.26 38,355 +0.52(+1.34%)
Mar 04, 2010 38.63 38.74 38.59 38.74 24,354 +0.13(+0.34%)
Mar 03, 2010 38.63 38.81 38.57 38.61 49,522 +0.06(+0.16%)
Mar 02, 2010 38.66 38.71 38.51 38.55 22,494 +0.05(+0.13%)
Mar 01, 2010 38.28 38.50 38.28 38.50 32,952 +0.42(+1.10%)
Feb 26, 2010 38.11 38.22 38.00 38.08 17,668 -0.02(-0.05%)
Feb 25, 2010 37.67 38.11 37.57 38.10 30,047 -0.08(-0.21%)
Feb 24, 2010 37.98 38.18 37.98 38.18 42,417 +0.36(+0.95%)
Feb 23, 2010 38.20 38.25 37.77 37.82 19,850 -0.40(-1.05%)
Feb 22, 2010 38.44 38.44 38.22 38.22 12,507 -0.08(-0.21%)
Feb 19, 2010 38.14 38.40 38.05 38.30 45,971 +0.02(+0.05%)
Feb 18, 2010 37.97 38.29 37.97 38.28 13,578 +0.28(+0.74%)
Feb 17, 2010 38.02 38.04 37.85 38.00 43,559 +0.17(+0.45%)
Feb 16, 2010 37.52 37.85 37.52 37.83 48,308 +0.64(+1.72%)
Feb 12, 2010 36.75 37.19 37.19 37.19 44,700 -0.07(-0.19%)
Feb 11, 2010 36.89 37.34 36.67 37.26 91,312 +0.32(+0.87%)
Feb 10, 2010 36.94 37.08 36.65 36.94 37,099 -0.06(-0.16%)
Feb 09, 2010 36.97 37.26 36.67 37.00 56,502 +0.49(+1.34%)
Feb 08, 2010 36.89 36.95 36.51 36.51 33,494 -0.34(-0.92%)
Feb 05, 2010 36.80 36.85 36.12 36.85 103,934 +0.06(+0.16%)
Feb 04, 2010 37.61 37.61 36.74 36.79 34,731 -1.12(-2.95%)
Feb 03, 2010 37.91 38.00 37.84 37.91 13,327 -0.19(-0.50%)
Feb 02, 2010 37.60 38.12 37.60 38.10 16,278 +0.48(+1.26%)
Feb 01, 2010 37.35 37.62 37.35 37.62 48,269 +0.48(+1.31%)
Jan 29, 2010 37.61 37.85 37.08 37.14 69,504 -0.33(-0.88%)
Jan 28, 2010 38.00 38.04 37.24 37.47 42,818 -0.44(-1.16%)
Jan 27, 2010 37.65 37.97 37.50 37.91 37,362 +0.13(+0.34%)
Jan 26, 2010 37.75 38.12 37.65 37.78 39,607 -0.08(-0.21%)
Jan 25, 2010 38.06 38.06 37.78 37.86 63,494 +0.18(+0.48%)
Jan 22, 2010 38.40 38.48 37.66 37.68 72,545 -0.86(-2.23%)
Jan 21, 2010 39.28 39.39 38.50 38.54 36,424 -0.73(-1.86%)
Jan 20, 2010 39.37 39.37 38.97 39.27 41,974 -0.44(-1.11%)
Jan 19, 2010 39.16 39.71 39.16 39.71 26,339 +0.47(+1.20%)
Jan 15, 2010 39.57 39.24 39.24 39.24 39,200 -0.37(-0.93%)
Jan 14, 2010 39.50 39.66 39.47 39.61 20,674 +0.06(+0.16%)
Jan 13, 2010 39.33 39.57 39.09 39.55 11,904 +0.36(+0.91%)
Jan 12, 2010 39.29 39.35 39.06 39.19 22,888 -0.34(-0.86%)
Jan 11, 2010 39.67 39.67 39.37 39.53 101,924 +0.08(+0.20%)
Jan 08, 2010 39.24 39.46 39.24 39.45 47,890 +0.08(+0.20%)
Jan 07, 2010 39.15 39.38 39.05 39.37 56,744 +0.15(+0.38%)
Jan 06, 2010 39.19 39.26 39.12 39.22 24,994 +0.02(+0.05%)
Jan 05, 2010 39.04 39.20 39.04 39.20 16,963 +0.12(+0.31%)
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