Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

166.22 USD +0.17 (+0.10%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 43.32 43.55 43.32 43.39 35,129 +0.47(+1.10%)
Dec 31, 2010 42.87 42.96 42.79 42.92 25,662 +0.00(+0.00%)
Dec 30, 2010 43.01 43.01 42.86 42.92 41,540 -0.13(-0.30%)
Dec 29, 2010 43.07 43.08 42.99 43.05 18,983 +0.10(+0.23%)
Dec 28, 2010 43.02 43.02 42.84 42.95 25,406 +0.04(+0.09%)
Dec 27, 2010 42.77 42.92 42.73 42.91 8,809 +0.08(+0.19%)
Dec 23, 2010 42.88 42.88 42.77 42.83 16,832 -0.10(-0.22%)
Dec 22, 2010 42.93 42.93 42.79 42.93 30,125 -0.07(-0.17%)
Dec 21, 2010 42.82 43.02 42.82 43.00 33,020 +0.26(+0.61%)
Dec 20, 2010 42.87 42.87 42.56 42.74 37,233 +0.08(+0.19%)
Dec 17, 2010 42.70 42.70 42.51 42.66 23,379 +0.06(+0.14%)
Dec 16, 2010 42.36 42.62 42.22 42.60 21,770 +0.24(+0.57%)
Dec 15, 2010 42.53 42.62 42.34 42.36 40,726 -0.20(-0.47%)
Dec 14, 2010 42.61 42.71 42.48 42.56 35,461 +0.04(+0.09%)
Dec 13, 2010 42.70 42.70 42.50 42.52 39,796 +0.03(+0.07%)
Dec 10, 2010 42.29 42.49 42.23 42.49 44,817 +0.31(+0.73%)
Dec 09, 2010 42.25 42.28 42.06 42.18 29,026 +0.10(+0.24%)
Dec 08, 2010 42.01 42.08 41.83 42.08 20,045 +0.18(+0.43%)
Dec 07, 2010 42.30 42.30 41.90 41.90 30,674 +0.02(+0.05%)
Dec 06, 2010 41.79 41.93 41.79 41.88 58,614 -0.06(-0.15%)
Dec 03, 2010 41.70 41.94 41.67 41.94 9,863 +0.11(+0.26%)
Dec 02, 2010 41.35 41.83 41.35 41.83 28,912 +0.51(+1.23%)
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