Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

160.88 USD -0.48 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 95.18 95.36 93.80 93.86 42,210 -0.92(-0.97%)
Feb 27, 2018 95.99 96.29 94.78 94.78 64,806 -1.21(-1.26%)
Feb 26, 2018 95.21 95.99 95.10 95.99 190,788 +1.23(+1.30%)
Feb 23, 2018 93.77 94.76 93.62 94.76 49,699 +1.54(+1.65%)
Feb 22, 2018 93.01 93.22 67,793 +0.08(+0.09%)
Feb 21, 2018 93.82 94.73 93.13 93.14 95,173 -0.49(-0.52%)
Feb 20, 2018 93.82 94.20 93.36 93.63 89,925 -0.58(-0.62%)
Feb 16, 2018 94.21 94.21 94.21 0 +0.01(+0.01%)
Feb 15, 2018 93.59 94.20 93.10 94.20 85,656 +1.18(+1.27%)
Feb 14, 2018 91.19 93.08 91.19 93.02 72,272 +1.25(+1.36%)
Feb 13, 2018 91.05 91.93 90.91 91.77 58,355 +0.28(+0.31%)
Feb 12, 2018 91.01 92.05 90.37 91.49 71,671 +1.26(+1.40%)
Feb 09, 2018 89.95 90.82 87.22 90.23 156,524 +1.33(+1.50%)
Feb 08, 2018 92.50 92.50 88.79 88.90 161,432 -3.46(-3.75%)
Feb 07, 2018 92.67 93.96 92.36 92.36 103,797 -0.27(-0.29%)
Feb 06, 2018 89.58 93.00 89.07 92.63 169,312 +0.38(+0.41%)
Feb 05, 2018 94.22 95.05 90.70 92.25 174,502 -2.82(-2.96%)
Feb 02, 2018 96.54 96.70 95.05 95.07 272,816 -2.14(-2.20%)
Feb 01, 2018 96.90 97.68 96.90 97.21 43,577 -0.04(-0.04%)
Jan 31, 2018 97.60 97.73 96.84 97.25 111,891 +0.11(+0.11%)
Jan 30, 2018 97.40 97.62 97.40 97.14 104,795 -1.10(-1.12%)
Jan 29, 2018 98.65 98.74 98.17 98.24 68,035 -0.56(-0.57%)
Jan 26, 2018 98.00 98.80 97.90 98.80 40,791 +1.14(+1.17%)
Jan 25, 2018 97.92 97.92 97.44 97.66 40,738 +0.12(+0.12%)
Jan 24, 2018 97.93 98.09 97.13 97.54 63,501 -0.09(-0.09%)
Jan 23, 2018 97.49 97.76 97.37 97.63 46,844 +0.21(+0.22%)
Jan 22, 2018 96.53 97.42 96.53 97.42 50,232 +0.81(+0.84%)
Jan 19, 2018 96.51 96.61 96.18 96.61 27,968 +0.36(+0.37%)
Jan 18, 2018 96.38 96.44 96.04 96.25 29,102 -0.11(-0.11%)
Jan 17, 2018 95.83 96.45 95.53 96.36 41,284 +0.90(+0.94%)
Jan 16, 2018 96.25 96.43 95.19 95.46 97,263 -0.19(-0.20%)
Jan 12, 2018 95.65 95.65 95.65 0 +0.60(+0.63%)
Jan 11, 2018 94.63 95.05 94.56 95.05 29,516 +0.63(+0.67%)
Jan 10, 2018 94.44 94.42 127,521 -0.12(-0.13%)
Jan 09, 2018 94.50 94.75 94.40 94.54 50,208 +0.25(+0.27%)
Jan 08, 2018 94.20 94.31 94.04 94.29 73,719 +0.18(+0.19%)
Jan 05, 2018 93.87 94.13 93.64 94.11 62,684 +0.60(+0.64%)
Jan 04, 2018 93.37 93.67 93.32 93.51 81,921 +0.44(+0.47%)
Jan 03, 2018 92.51 93.09 92.51 93.07 51,563 +0.58(+0.63%)
Jan 02, 2018 92.18 92.49 92.02 92.49 75,919 +0.70(+0.76%)
Dec 29, 2017 91.79 91.79 91.79 0 -0.35(-0.38%)
Dec 28, 2017 92.12 92.14 92.03 92.14 38,738 +0.19(+0.21%)
Dec 27, 2017 91.95 92.06 91.84 91.95 25,841 +0.07(+0.08%)
Dec 26, 2017 92.22 92.22 91.85 91.88 39,709 -0.58(-0.63%)
Dec 22, 2017 92.58 92.58 92.36 92.46 24,825 -0.12(-0.13%)
Dec 21, 2017 92.57 92.86 92.52 92.58 16,512 +0.16(+0.17%)
Dec 20, 2017 92.83 92.83 92.35 92.42 60,178 -0.05(-0.05%)
Dec 19, 2017 92.89 92.90 92.45 92.47 32,057 -0.34(-0.37%)
Dec 18, 2017 92.87 92.95 92.76 92.81 60,989 +0.54(+0.59%)
Dec 15, 2017 91.98 92.40 91.89 92.27 30,730 +0.74(+0.81%)
Dec 14, 2017 91.99 92.02 91.51 91.53 44,075 -0.34(-0.37%)
Dec 13, 2017 91.95 92.11 91.87 91.87 28,240 +0.03(+0.03%)
Dec 12, 2017 91.70 92.00 91.67 91.84 25,778 +0.20(+0.22%)
Dec 11, 2017 91.32 91.64 91.31 91.64 24,880 +0.38(+0.42%)
Dec 08, 2017 91.11 91.30 91.08 91.26 22,997 +0.47(+0.52%)
Dec 07, 2017 90.50 90.88 90.50 90.79 17,703 +0.29(+0.32%)
Dec 06, 2017 90.36 90.72 90.36 90.50 37,578 -0.02(-0.02%)
Dec 05, 2017 90.88 91.18 90.48 90.52 27,908 -0.27(-0.30%)
Dec 04, 2017 91.64 91.65 90.78 90.79 44,425 -0.15(-0.16%)
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