Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

161.36 USD +0.60 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.31 105.31 104.61 105.04 52,006 -0.30(-0.28%)
Oct 30, 2019 105.07 105.43 104.60 105.34 53,104 +0.36(+0.34%)
Oct 29, 2019 104.97 105.31 104.68 104.98 97,549 -0.06(-0.06%)
Oct 28, 2019 104.85 105.18 104.85 105.04 40,791 +0.62(+0.59%)
Oct 25, 2019 103.71 104.54 103.71 104.42 44,900 +0.49(+0.47%)
Oct 24, 2019 104.08 104.08 103.57 103.93 44,529 +0.30(+0.29%)
Oct 23, 2019 103.27 103.63 103.25 103.63 72,289 +0.26(+0.25%)
Oct 22, 2019 104.05 104.05 103.37 103.37 65,493 -0.40(-0.39%)
Oct 21, 2019 103.52 103.77 103.42 103.77 39,676 +0.72(+0.70%)
Oct 18, 2019 103.32 103.61 102.74 103.05 56,700 -0.52(-0.50%)
Oct 17, 2019 103.75 103.89 103.35 103.57 49,710 +0.30(+0.29%)
Oct 16, 2019 103.32 103.52 103.13 103.27 56,891 -0.24(-0.23%)
Oct 15, 2019 102.88 103.77 102.88 103.51 52,277 +1.07(+1.04%)
Oct 14, 2019 102.37 102.67 102.37 102.44 35,584 -0.09(-0.09%)
Oct 11, 2019 102.57 103.34 102.30 102.53 125,300 +1.01(+0.99%)
Oct 10, 2019 100.82 101.84 100.82 101.52 72,234 +0.71(+0.70%)
Oct 09, 2019 100.64 101.16 100.50 100.81 63,276 +0.91(+0.91%)
Oct 08, 2019 100.77 101.00 99.90 99.90 103,832 -1.55(-1.53%)
Oct 07, 2019 101.53 102.15 101.31 101.45 71,050 -0.42(-0.41%)
Oct 04, 2019 100.78 101.93 100.66 101.87 67,500 +1.44(+1.43%)
Oct 03, 2019 99.50 100.43 98.58 100.43 177,370 +0.85(+0.85%)
Oct 02, 2019 100.76 100.76 99.14 99.58 78,039 -1.83(-1.80%)
Oct 01, 2019 102.97 103.14 101.35 101.41 70,826 -1.70(-1.65%)
Sep 30, 2019 102.80 103.32 102.80 103.11 46,012 +0.55(+0.54%)
Sep 27, 2019 103.46 103.46 102.00 102.56 72,200 -0.59(-0.57%)
Sep 26, 2019 103.41 103.44 102.77 103.15 59,649 -0.25(-0.24%)
Sep 25, 2019 102.84 103.54 102.24 103.40 55,472 +0.63(+0.61%)
Sep 24, 2019 104.00 104.22 102.48 102.77 122,508 -0.89(-0.86%)
Sep 23, 2019 103.33 103.90 103.33 103.66 56,371 -0.01(-0.01%)
Sep 20, 2019 104.45 104.51 103.50 103.67 49,700 -0.51(-0.49%)
Sep 19, 2019 104.31 104.68 104.09 104.18 28,686 +0.03(+0.02%)
Sep 18, 2019 103.91 104.15 103.24 104.15 56,891 +0.10(+0.10%)
Sep 17, 2019 103.70 104.05 103.66 104.05 35,603 +0.29(+0.28%)
Sep 16, 2019 103.66 103.92 103.55 103.76 69,331 -0.41(-0.39%)
Sep 13, 2019 104.36 104.47 104.06 104.17 59,200 -0.09(-0.09%)
Sep 12, 2019 104.19 104.64 103.99 104.26 70,712 +0.37(+0.36%)
Sep 11, 2019 103.28 103.89 103.08 103.89 59,797 +0.77(+0.75%)
Sep 10, 2019 102.88 103.12 102.44 103.12 53,309 -0.08(-0.08%)
Sep 09, 2019 103.57 103.57 102.92 103.20 38,752 +0.06(+0.06%)
Sep 06, 2019 103.32 103.38 103.11 103.14 31,200 +0.03(+0.03%)
Sep 05, 2019 102.72 103.40 102.68 103.11 62,091 +1.33(+1.31%)
Sep 04, 2019 101.45 101.79 101.24 101.78 37,283 +1.10(+1.09%)
Sep 03, 2019 100.63 100.91 100.23 100.68 78,011 -0.58(-0.57%)
Aug 30, 2019 101.71 101.88 100.96 101.26 64,500 -0.02(-0.02%)
Aug 29, 2019 100.92 101.49 100.63 101.28 41,373 +1.30(+1.30%)
Aug 28, 2019 99.09 100.04 98.81 99.98 45,465 +0.66(+0.66%)
Aug 27, 2019 100.25 100.30 99.12 99.32 58,873 -0.38(-0.38%)
Aug 26, 2019 99.42 99.70 98.94 99.70 73,511 +1.12(+1.14%)
Aug 23, 2019 100.69 101.29 98.14 98.58 176,900 -2.58(-2.55%)
Aug 22, 2019 101.51 101.67 100.59 101.16 48,410 -0.08(-0.08%)
Aug 21, 2019 101.23 101.38 101.00 101.24 51,093 +0.84(+0.84%)
Aug 20, 2019 101.04 101.18 100.40 100.40 47,698 -0.77(-0.76%)
Aug 19, 2019 101.13 101.41 100.88 101.17 52,446 +1.22(+1.22%)
Aug 16, 2019 99.14 100.11 99.14 99.95 69,200 +1.41(+1.43%)
Aug 15, 2019 98.60 98.82 97.78 98.54 84,751 +0.29(+0.30%)
Aug 14, 2019 99.73 99.95 98.25 98.25 146,105 -2.99(-2.95%)
Aug 13, 2019 99.57 101.73 99.53 101.24 110,327 +1.50(+1.50%)
Aug 12, 2019 100.34 100.48 99.38 99.74 63,893 -1.19(-1.18%)
Aug 09, 2019 101.29 101.47 100.31 100.93 95,600 -0.61(-0.60%)
Aug 08, 2019 100.27 101.54 100.05 101.54 55,414 +1.89(+1.90%)
Aug 07, 2019 98.50 99.89 97.60 99.65 137,711 +0.05(+0.05%)
Aug 06, 2019 99.05 99.70 98.45 99.60 103,979 +1.27(+1.29%)
Aug 05, 2019 99.68 99.86 97.50 98.33 165,010 -2.98(-2.94%)
Aug 02, 2019 101.75 101.75 100.70 101.31 195,200 -0.81(-0.79%)
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