Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

156.15 USD -1.00 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 148.90 149.01 148.50 148.55 243,723 +0.27(+0.18%)
May 27, 2021 148.57 148.77 148.19 148.28 62,574 +0.07(+0.05%)
May 26, 2021 148.31 148.47 147.82 148.21 82,707 +0.17(+0.11%)
May 25, 2021 148.74 148.84 147.77 148.04 93,107 -0.14(-0.09%)
May 24, 2021 147.51 148.61 147.51 148.18 88,536 +1.49(+1.02%)
May 21, 2021 147.50 147.81 146.57 146.69 55,469 -0.15(-0.10%)
May 20, 2021 145.47 147.14 145.47 146.84 41,966 +1.76(+1.21%)
May 19, 2021 143.60 145.15 143.24 145.08 86,429 -0.44(-0.30%)
May 18, 2021 146.71 146.87 145.45 145.52 40,872 -1.18(-0.80%)
May 17, 2021 146.71 146.94 145.97 146.70 50,833 -0.41(-0.28%)
May 14, 2021 146.00 147.38 146.00 147.11 93,580 +2.31(+1.60%)
May 13, 2021 143.82 145.54 143.82 144.80 108,180 +1.49(+1.04%)
May 12, 2021 145.18 145.70 143.05 143.31 150,976 -3.05(-2.08%)
May 11, 2021 145.58 146.53 144.89 146.36 316,598 -1.14(-0.77%)
May 10, 2021 149.26 149.26 147.44 147.50 95,022 -1.70(-1.14%)
May 07, 2021 148.71 149.49 148.43 149.20 83,506 +1.07(+0.72%)
May 06, 2021 146.92 148.21 146.27 148.13 251,748 +1.11(+0.75%)
May 05, 2021 147.63 147.76 146.78 147.02 128,383 +0.04(+0.03%)
May 04, 2021 147.43 147.49 145.65 146.98 115,576 -1.22(-0.82%)
May 03, 2021 148.76 148.87 148.00 148.20 113,996 +0.37(+0.25%)
Apr 30, 2021 148.00 148.37 147.65 147.83 144,600 -0.94(-0.63%)
Apr 29, 2021 149.06 149.08 147.60 148.77 194,188 +0.75(+0.51%)
Apr 28, 2021 148.27 148.54 147.88 148.02 88,341 -0.04(-0.03%)
Apr 27, 2021 148.28 148.28 147.65 148.06 94,546 -0.05(-0.03%)
Apr 26, 2021 148.18 148.29 147.88 148.11 193,836 +0.24(+0.16%)
Apr 23, 2021 146.52 148.28 146.52 147.87 47,600 +1.59(+1.09%)
Apr 22, 2021 147.63 147.87 145.85 146.28 115,706 -1.34(-0.91%)
Apr 21, 2021 146.19 147.66 146.08 147.62 66,818 +1.21(+0.83%)
Apr 20, 2021 147.14 147.30 145.87 146.41 102,611 -1.11(-0.75%)
Apr 19, 2021 147.95 148.02 146.94 147.52 69,501 -0.77(-0.52%)
Apr 16, 2021 148.18 148.42 147.70 148.29 72,000 +0.46(+0.31%)
Apr 15, 2021 146.97 147.89 146.97 147.83 81,165 +1.73(+1.18%)
Apr 14, 2021 146.85 147.01 145.92 146.10 70,873 -0.73(-0.50%)
Apr 13, 2021 146.14 147.03 146.14 146.83 185,628 +0.64(+0.44%)
Apr 12, 2021 145.98 146.24 145.70 146.19 81,769 +0.00(+0.00%)
Apr 09, 2021 145.00 146.19 144.97 146.19 73,200 +1.22(+0.84%)
Apr 08, 2021 144.72 145.00 144.47 144.97 65,951 +0.79(+0.55%)
Apr 07, 2021 143.75 144.29 143.75 144.18 72,024 +0.32(+0.22%)
Apr 06, 2021 143.79 144.29 143.63 143.86 244,082 +0.01(+0.01%)
Apr 05, 2021 142.88 144.13 142.85 143.85 129,825 +2.06(+1.45%)
Apr 01, 2021 141.11 141.80 141.10 141.79 86,600 +1.56(+1.11%)
Mar 31, 2021 139.93 140.85 139.89 140.23 148,202 +0.73(+0.52%)
Mar 30, 2021 139.48 139.70 138.99 139.50 137,439 -0.55(-0.39%)
Mar 29, 2021 139.44 140.29 138.92 140.05 118,226 +0.06(+0.04%)
Mar 26, 2021 138.20 140.10 138.01 139.99 92,300 +1.76(+1.27%)
Mar 25, 2021 137.04 138.45 136.38 138.23 67,509 +0.55(+0.40%)
Mar 24, 2021 139.13 139.39 137.60 137.68 45,168 -0.86(-0.62%)
Mar 23, 2021 139.21 139.87 138.22 138.54 108,939 -0.86(-0.62%)
Mar 22, 2021 138.33 139.88 138.33 139.40 68,133 +1.20(+0.87%)
Mar 19, 2021 138.45 138.71 137.28 138.20 49,500 -0.05(-0.04%)
Mar 18, 2021 139.65 140.10 138.21 138.25 68,178 -2.25(-1.60%)
Mar 17, 2021 139.66 140.90 139.31 140.50 62,229 +0.24(+0.17%)
Mar 16, 2021 140.46 140.91 139.89 140.26 408,685 +0.15(+0.11%)
Mar 15, 2021 139.60 140.19 138.69 140.11 82,013 +0.66(+0.47%)
Mar 12, 2021 138.76 139.47 138.45 139.45 72,300 +0.04(+0.03%)
Mar 11, 2021 139.05 140.11 138.71 139.41 124,611 +1.52(+1.10%)
Mar 10, 2021 138.14 138.42 137.46 137.89 112,142 +0.83(+0.61%)
Mar 09, 2021 136.54 138.09 136.26 137.06 86,996 +2.31(+1.71%)
Mar 08, 2021 136.14 137.03 134.69 134.75 115,304 -1.11(-0.82%)
Mar 05, 2021 134.83 136.03 132.17 135.86 103,200 +2.48(+1.86%)
Mar 04, 2021 135.00 136.06 131.85 133.38 166,863 -1.70(-1.26%)
Mar 03, 2021 136.82 137.14 135.03 135.08 61,027 -2.05(-1.49%)
Mar 02, 2021 138.41 138.51 137.08 137.13 74,590 -1.10(-0.80%)
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