Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

166.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 64.11 64.44 64.07 64.39 29,713 +0.14(+0.22%)
Apr 29, 2014 64.16 64.31 64.01 64.25 41,209 +0.25(+0.40%)
Apr 28, 2014 63.92 64.13 63.34 64.00 44,981 +0.26(+0.40%)
Apr 25, 2014 63.96 64.01 63.60 63.74 26,708 -0.48(-0.74%)
Apr 24, 2014 64.46 64.46 64.00 64.22 19,620 +0.09(+0.13%)
Apr 23, 2014 64.14 64.21 64.04 64.13 185,770 -0.08(-0.12%)
Apr 22, 2014 64.09 64.42 64.03 64.21 30,631 +0.24(+0.38%)
Apr 21, 2014 63.81 63.97 63.73 63.97 24,990 +0.24(+0.38%)
Apr 17, 2014 63.55 63.73 63.73 63.73 18,800 +0.11(+0.17%)
Apr 16, 2014 63.36 63.62 63.12 63.62 20,522 +0.67(+1.06%)
Apr 15, 2014 62.59 62.95 62.10 62.95 30,605 +0.43(+0.69%)
Apr 14, 2014 62.52 62.62 62.05 62.52 27,395 +0.48(+0.77%)
Apr 11, 2014 62.16 62.60 62.03 62.04 41,886 -0.55(-0.88%)
Apr 10, 2014 63.83 63.84 62.55 62.59 40,962 -1.36(-2.13%)
Apr 09, 2014 63.44 63.95 63.26 63.95 31,613 +0.75(+1.19%)
Apr 08, 2014 62.97 63.26 62.74 63.20 17,312 +0.20(+0.32%)
Apr 07, 2014 63.48 63.53 62.90 63.00 24,630 -0.63(-0.99%)
Apr 04, 2014 64.81 64.81 63.62 63.63 20,425 -0.80(-1.24%)
Apr 03, 2014 64.62 64.62 64.22 64.43 27,999 -0.12(-0.19%)
Apr 02, 2014 64.45 64.55 64.30 64.55 27,537 +0.24(+0.37%)
Apr 01, 2014 64.01 64.31 64.01 64.31 24,640 +0.43(+0.67%)
Mar 31, 2014 63.84 63.97 63.76 63.88 34,224 +0.54(+0.86%)
Mar 28, 2014 63.32 63.68 63.27 63.34 22,424 +0.22(+0.34%)
Mar 27, 2014 63.26 63.35 62.93 63.12 28,821 -0.14(-0.22%)
Mar 26, 2014 63.86 63.97 63.25 63.26 28,030 -0.42(-0.66%)
Mar 25, 2014 63.73 63.85 63.37 63.68 22,175 +0.36(+0.57%)
Mar 24, 2014 63.91 63.92 63.08 63.32 23,020 -0.59(-0.92%)
Mar 21, 2014 64.44 64.52 63.89 63.91 18,870 -0.23(-0.36%)
Mar 20, 2014 63.65 64.17 63.57 64.14 26,492 +0.42(+0.66%)
Mar 19, 2014 64.13 64.22 63.39 63.72 30,881 -0.41(-0.64%)
Mar 18, 2014 63.85 64.17 63.77 64.13 20,426 +0.49(+0.77%)
Mar 17, 2014 63.41 63.73 63.41 63.64 21,497 +0.64(+1.02%)
Mar 14, 2014 63.10 63.43 63.00 63.00 23,361 -0.27(-0.43%)
Mar 13, 2014 64.12 64.21 63.16 63.27 17,033 -0.70(-1.09%)
Mar 12, 2014 63.61 63.97 63.56 63.97 11,190 +0.04(+0.06%)
Mar 11, 2014 64.43 64.43 63.88 63.93 17,486 -0.34(-0.53%)
Mar 10, 2014 64.23 64.30 63.96 64.27 24,396 +0.02(+0.03%)
Mar 07, 2014 64.49 64.49 64.05 64.25 13,372 +0.00(+0.00%)
Mar 06, 2014 64.23 64.40 64.20 64.25 31,491 +0.15(+0.23%)
Mar 05, 2014 64.13 64.20 64.04 64.10 18,180 +0.01(+0.02%)
Mar 04, 2014 63.83 64.16 63.78 64.09 27,756 +0.96(+1.52%)
Mar 03, 2014 63.00 63.26 62.74 63.13 68,566 -0.44(-0.69%)
Feb 28, 2014 63.57 63.87 63.20 63.57 21,867 +0.17(+0.27%)
Feb 27, 2014 63.05 63.40 62.96 63.40 8,938 +0.34(+0.54%)
Feb 26, 2014 63.25 63.30 62.94 63.06 15,837 -0.01(-0.02%)
Feb 25, 2014 63.22 63.31 62.97 63.07 74,230 -0.04(-0.06%)
Feb 24, 2014 63.35 63.55 62.77 63.11 18,484 +0.34(+0.54%)
Feb 21, 2014 63.04 63.13 62.77 62.77 22,062 -0.11(-0.17%)
Feb 20, 2014 62.65 62.97 62.48 62.88 48,993 +0.35(+0.56%)
Feb 19, 2014 62.84 63.19 62.49 62.53 20,872 -0.45(-0.71%)
Feb 18, 2014 63.03 63.06 62.88 62.98 44,136 +0.04(+0.06%)
Feb 14, 2014 62.59 62.94 62.94 62.94 43,600 +0.33(+0.53%)
Feb 13, 2014 61.88 62.64 61.88 62.61 21,077 +0.39(+0.63%)
Feb 12, 2014 62.36 62.45 62.12 62.22 20,724 +0.00(+0.00%)
Feb 11, 2014 61.59 62.39 61.59 62.22 28,794 +0.67(+1.09%)
Feb 10, 2014 61.49 61.55 61.31 61.55 25,711 +0.12(+0.20%)
Feb 07, 2014 60.99 61.49 60.82 61.43 32,793 +0.80(+1.32%)
Feb 06, 2014 60.11 60.64 60.11 60.63 25,635 +0.73(+1.22%)
Feb 05, 2014 59.82 60.04 59.46 59.90 23,304 -0.08(-0.13%)
Feb 04, 2014 59.90 60.10 59.70 59.98 61,879 +0.43(+0.72%)
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