Breaking News Bar

Business News and Information

Megacap 300 Index ETF Vanguard (NY: MGC )

148.29 USD +0.46 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 45.15 45.24 45.09 45.09 23,361 -0.12(-0.27%)
Mar 30, 2011 45.12 45.30 45.09 45.21 31,886 +0.34(+0.76%)
Mar 29, 2011 44.54 44.87 44.46 44.87 10,293 +0.28(+0.63%)
Mar 28, 2011 44.80 44.86 44.58 44.59 144,409 -0.06(-0.13%)
Mar 25, 2011 44.72 44.82 44.61 44.65 28,804 -0.08(-0.18%)
Mar 24, 2011 44.58 44.76 44.43 44.73 16,690 +0.44(+0.99%)
Mar 23, 2011 44.07 44.38 43.88 44.29 29,587 +0.12(+0.27%)
Mar 22, 2011 44.35 44.37 44.17 44.17 27,706 -0.16(-0.36%)
Mar 21, 2011 44.31 44.36 44.25 44.33 33,928 +0.63(+1.44%)
Mar 18, 2011 44.10 44.10 43.62 43.70 51,650 +0.24(+0.55%)
Mar 17, 2011 43.57 43.67 43.31 43.46 32,216 +0.51(+1.19%)
Mar 16, 2011 43.63 43.69 42.65 42.95 48,205 -0.87(-1.99%)
Mar 15, 2011 43.63 43.96 43.63 43.82 44,524 -0.52(-1.16%)
Mar 14, 2011 44.31 44.41 44.00 44.34 26,843 -0.26(-0.59%)
Mar 11, 2011 44.16 44.69 44.16 44.60 48,950 +0.31(+0.70%)
Mar 10, 2011 44.66 44.66 44.27 44.29 19,332 -0.82(-1.82%)
Mar 09, 2011 45.04 45.20 44.92 45.11 15,838 -0.07(-0.15%)
Mar 08, 2011 44.84 45.30 44.84 45.18 41,290 +0.42(+0.94%)
Mar 07, 2011 45.26 45.34 44.58 44.76 27,718 -0.39(-0.86%)
Mar 04, 2011 45.48 45.48 44.86 45.15 14,616 -0.32(-0.70%)
Mar 03, 2011 45.13 45.51 45.13 45.47 14,617 +0.74(+1.65%)
Mar 02, 2011 44.73 44.90 44.57 44.73 17,980 +0.02(+0.04%)
Mar 01, 2011 45.58 45.58 44.68 44.71 459,890 -0.67(-1.48%)
Feb 28, 2011 45.21 45.44 45.19 45.38 19,475 +0.26(+0.59%)
Feb 25, 2011 44.89 45.13 44.89 45.12 19,980 +0.45(+1.01%)
Feb 24, 2011 44.69 44.78 44.25 44.66 29,803 -0.09(-0.19%)
Feb 23, 2011 44.89 45.00 44.47 44.75 31,592 -0.18(-0.40%)
Feb 22, 2011 45.38 45.59 44.84 44.93 40,195 -0.94(-2.05%)
Feb 18, 2011 45.83 45.91 45.70 45.87 32,853 +0.09(+0.20%)
Feb 17, 2011 45.52 45.79 45.50 45.78 18,358 +0.11(+0.24%)
Feb 16, 2011 45.53 45.69 45.45 45.67 16,470 +0.29(+0.64%)
Feb 15, 2011 45.42 45.43 45.28 45.38 37,538 -0.14(-0.30%)
Feb 14, 2011 45.35 45.52 45.35 45.52 24,033 +0.12(+0.26%)
Feb 11, 2011 44.97 45.46 44.97 45.40 30,189 +0.28(+0.62%)
Feb 10, 2011 44.87 45.12 44.80 45.12 29,596 +0.01(+0.02%)
Feb 09, 2011 45.15 45.25 44.97 45.11 47,553 -0.12(-0.27%)
Feb 08, 2011 45.06 45.26 45.00 45.23 19,202 +0.18(+0.40%)
Feb 07, 2011 44.88 45.14 44.88 45.05 39,720 +0.29(+0.65%)
Feb 04, 2011 44.66 44.76 44.47 44.76 24,068 +0.08(+0.18%)
Feb 03, 2011 44.61 44.68 44.33 44.68 38,936 +0.10(+0.22%)
Feb 02, 2011 44.69 44.70 44.53 44.58 34,437 -0.11(-0.25%)
Feb 01, 2011 44.26 44.74 44.17 44.69 139,071 +0.73(+1.66%)
Jan 31, 2011 43.86 43.96 43.64 43.96 20,394 +0.33(+0.76%)
Jan 28, 2011 44.42 44.47 43.57 43.63 45,372 -0.80(-1.80%)
Jan 27, 2011 44.41 44.47 44.31 44.43 52,333 +0.06(+0.14%)
Jan 26, 2011 44.33 44.43 44.23 44.37 24,172 +0.18(+0.41%)
Jan 25, 2011 44.07 44.19 43.90 44.19 42,408 +0.05(+0.11%)
Jan 24, 2011 43.94 44.15 43.88 44.14 48,571 +0.22(+0.50%)
Jan 21, 2011 44.11 44.16 43.88 43.92 21,744 +0.16(+0.37%)
Jan 20, 2011 43.76 43.85 43.49 43.76 49,376 -0.06(-0.14%)
Jan 19, 2011 44.28 44.28 43.75 43.82 22,054 -0.44(-0.99%)
Jan 18, 2011 44.22 44.28 44.15 44.26 36,334 +0.06(+0.14%)
Jan 14, 2011 43.77 44.20 43.77 44.20 32,367 +0.37(+0.84%)
Jan 13, 2011 43.89 43.92 43.73 43.83 9,583 -0.11(-0.25%)
Jan 12, 2011 43.91 43.98 43.75 43.94 49,802 +0.37(+0.85%)
Jan 11, 2011 43.60 43.64 43.49 43.57 26,059 +0.16(+0.37%)
Jan 10, 2011 43.24 43.44 43.13 43.41 20,799 -0.02(-0.05%)
Jan 07, 2011 43.62 43.62 43.19 43.43 52,400 -0.12(-0.28%)
Jan 06, 2011 43.71 43.71 43.41 43.55 35,494 -0.07(-0.16%)
Jan 05, 2011 43.20 43.63 43.20 43.62 64,507 +0.28(+0.65%)
Jan 04, 2011 43.61 43.61 43.12 43.34 44,340 -0.05(-0.12%)
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