Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

157.86 USD -0.59 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 71.48 71.54 71.04 71.04 20,073 -0.40(-0.56%)
Oct 29, 2015 71.27 71.54 71.19 71.44 29,921 +0.06(+0.08%)
Oct 28, 2015 70.63 71.38 70.63 71.38 25,053 +0.82(+1.16%)
Oct 27, 2015 70.49 70.68 70.34 70.56 15,114 -0.16(-0.23%)
Oct 26, 2015 70.86 70.86 70.59 70.72 17,839 -0.18(-0.25%)
Oct 23, 2015 70.81 71.02 70.52 70.90 49,221 +0.92(+1.31%)
Oct 22, 2015 69.20 70.06 69.19 69.98 42,287 +1.13(+1.64%)
Oct 21, 2015 69.39 69.39 68.79 68.85 20,100 -0.36(-0.52%)
Oct 20, 2015 69.21 69.48 69.08 69.21 18,840 -0.08(-0.11%)
Oct 19, 2015 69.05 69.33 68.95 69.29 34,167 -0.01(-0.01%)
Oct 16, 2015 69.13 69.30 68.87 69.30 21,716 +0.38(+0.55%)
Oct 15, 2015 68.08 68.92 68.08 68.92 28,175 +1.08(+1.59%)
Oct 14, 2015 68.18 68.36 67.81 67.84 13,841 -0.36(-0.53%)
Oct 13, 2015 68.32 68.81 68.15 68.20 42,927 -0.40(-0.58%)
Oct 12, 2015 68.55 68.66 68.44 68.60 16,887 +0.06(+0.09%)
Oct 09, 2015 68.60 68.69 68.34 68.54 13,025 +0.08(+0.12%)
Oct 08, 2015 67.78 68.49 67.68 68.46 24,641 +0.55(+0.81%)
Oct 07, 2015 67.74 68.02 67.33 67.91 27,320 +0.55(+0.82%)
Oct 06, 2015 67.56 67.66 67.18 67.36 67,568 -0.24(-0.35%)
Oct 05, 2015 66.85 67.69 66.85 67.60 57,629 +1.24(+1.87%)
Oct 02, 2015 64.70 66.38 64.43 66.36 70,599 +0.93(+1.42%)
Oct 01, 2015 65.42 65.53 64.69 65.43 104,388 +0.15(+0.23%)
Sep 30, 2015 64.88 65.30 64.62 65.28 41,336 +1.15(+1.79%)
Sep 29, 2015 64.17 64.59 63.75 64.13 56,887 +0.09(+0.14%)
Sep 28, 2015 65.33 65.33 63.93 64.04 279,724 -1.62(-2.47%)
Sep 25, 2015 66.43 66.43 65.44 65.66 40,547 -0.09(-0.14%)
Sep 24, 2015 65.45 65.84 64.95 65.75 108,960 -0.24(-0.36%)
Sep 23, 2015 66.13 66.25 65.85 65.99 20,379 -0.06(-0.09%)
Sep 22, 2015 66.04 66.21 65.59 66.05 38,752 -0.77(-1.15%)
Sep 21, 2015 66.87 67.24 66.49 66.82 73,673 -0.10(-0.15%)
Sep 18, 2015 67.19 67.61 66.80 66.92 371,321 -1.02(-1.50%)
Sep 17, 2015 68.04 69.05 67.94 67.94 22,143 -0.22(-0.32%)
Sep 16, 2015 67.70 68.21 67.62 68.16 57,779 +0.51(+0.75%)
Sep 15, 2015 66.90 67.78 66.90 67.65 18,645 +0.96(+1.44%)
Sep 14, 2015 67.06 67.06 66.59 66.69 20,763 -0.33(-0.49%)
Sep 11, 2015 66.48 67.02 66.37 67.02 101,776 +0.34(+0.51%)
Sep 10, 2015 66.31 67.14 66.20 66.68 28,713 +0.43(+0.64%)
Sep 09, 2015 67.85 67.85 66.25 66.25 32,602 -0.96(-1.42%)
Sep 08, 2015 66.69 67.25 66.57 67.21 44,503 +1.48(+2.25%)
Sep 04, 2015 65.84 65.73 65.73 65.73 46,800 -1.09(-1.63%)
Sep 03, 2015 66.84 67.44 66.48 66.82 26,707 +0.45(+0.68%)
Sep 02, 2015 66.40 66.40 65.66 66.37 79,255 +0.77(+1.17%)
Sep 01, 2015 66.64 66.64 65.00 65.60 75,247 -1.71(-2.54%)
Aug 31, 2015 67.59 67.74 67.20 67.31 90,748 -0.62(-0.91%)
Aug 28, 2015 67.65 68.03 67.54 67.93 20,220 +0.14(+0.21%)
Aug 27, 2015 66.87 67.92 66.53 67.79 42,160 +1.54(+2.33%)
Aug 26, 2015 65.44 66.34 64.13 66.25 150,521 +2.49(+3.91%)
Aug 25, 2015 65.27 66.96 63.75 63.76 108,668 -0.89(-1.37%)
Aug 24, 2015 66.65 66.65 55.00 64.65 220,976 -2.67(-3.97%)
Aug 21, 2015 68.98 69.14 67.32 67.32 77,360 -2.35(-3.37%)
Aug 20, 2015 70.47 70.47 69.67 69.67 41,332 -1.37(-1.93%)
Aug 19, 2015 71.31 71.57 70.73 71.04 24,708 -0.55(-0.77%)
Aug 18, 2015 71.67 71.82 71.50 71.59 40,174 -0.23(-0.32%)
Aug 17, 2015 71.17 71.82 71.03 71.82 29,277 +0.38(+0.53%)
Aug 14, 2015 71.05 71.45 71.05 71.44 32,091 +0.26(+0.37%)
Aug 13, 2015 71.27 71.46 70.96 71.18 26,872 -0.07(-0.10%)
Aug 12, 2015 70.66 71.26 70.16 71.25 40,682 +0.05(+0.07%)
Aug 11, 2015 71.28 71.43 70.90 71.20 18,992 -0.58(-0.80%)
Aug 10, 2015 71.43 71.87 71.43 71.78 20,467 +0.83(+1.16%)
Aug 07, 2015 71.08 71.11 70.65 70.95 27,146 -0.24(-0.34%)
Aug 06, 2015 71.55 71.56 70.97 71.19 12,066 -0.56(-0.78%)
Aug 05, 2015 71.84 72.16 71.63 71.75 47,434 +0.29(+0.41%)
Aug 04, 2015 71.59 71.73 71.30 71.46 20,931 -0.15(-0.21%)
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