Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

163.14 USD -3.34 (-2.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.07 45.13 44.88 44.95 10,176 -0.03(-0.07%)
May 23, 2011 44.95 45.04 44.82 44.98 26,174 -0.52(-1.14%)
May 20, 2011 45.78 45.78 45.50 45.50 14,126 -0.36(-0.78%)
May 19, 2011 45.93 45.97 45.65 45.86 25,668 +0.10(+0.22%)
May 18, 2011 45.36 45.78 45.32 45.76 13,925 +0.39(+0.86%)
May 17, 2011 45.13 45.37 45.06 45.37 15,518 +0.01(+0.02%)
May 16, 2011 45.51 45.77 45.30 45.36 6,364 -0.30(-0.66%)
May 13, 2011 45.95 46.00 45.50 45.66 17,195 -0.36(-0.78%)
May 12, 2011 45.62 46.02 45.50 46.02 18,023 +0.20(+0.44%)
May 11, 2011 46.28 46.28 45.64 45.82 34,313 -0.45(-0.97%)
May 10, 2011 46.05 46.35 46.01 46.27 21,792 +0.37(+0.81%)
May 09, 2011 45.80 46.01 45.68 45.90 46,452 +0.18(+0.39%)
May 06, 2011 46.04 46.20 45.55 45.72 33,450 +0.17(+0.37%)
May 05, 2011 45.66 45.92 45.34 45.55 33,712 -0.44(-0.95%)
May 04, 2011 46.29 46.29 45.82 45.99 30,744 -0.27(-0.59%)
May 03, 2011 46.30 46.35 46.05 46.26 7,607 -0.14(-0.30%)
May 02, 2011 46.35 46.40 46.31 46.40 38,813 -0.05(-0.11%)
Apr 29, 2011 46.36 46.49 46.32 46.45 23,025 +0.09(+0.19%)
Apr 28, 2011 46.12 46.40 46.12 46.36 15,558 +0.22(+0.48%)
Apr 27, 2011 45.95 46.25 45.80 46.14 21,840 +0.30(+0.65%)
Apr 26, 2011 45.63 45.94 45.58 45.84 15,926 +0.40(+0.88%)
Apr 25, 2011 45.46 45.49 45.30 45.44 71,314 -0.09(-0.20%)
Apr 21, 2011 45.58 45.58 45.37 45.53 29,746 +0.27(+0.60%)
Apr 20, 2011 45.27 45.35 45.21 45.26 21,554 +0.57(+1.28%)
Apr 19, 2011 44.53 44.72 44.45 44.69 19,797 +0.22(+0.49%)
Apr 18, 2011 44.41 44.50 44.08 44.47 57,759 -0.50(-1.11%)
Apr 15, 2011 44.91 45.03 44.78 44.97 10,508 +0.18(+0.40%)
Apr 14, 2011 44.55 44.86 44.39 44.79 50,272 +0.03(+0.07%)
Apr 13, 2011 45.02 45.02 44.63 44.76 16,473 -0.02(-0.04%)
Apr 12, 2011 44.88 44.88 44.62 44.78 11,618 -0.31(-0.69%)
Apr 11, 2011 45.30 45.39 45.01 45.09 7,869 -0.12(-0.27%)
Apr 08, 2011 45.59 45.59 45.05 45.21 11,246 -0.14(-0.31%)
Apr 07, 2011 45.42 45.52 45.19 45.35 14,385 -0.11(-0.24%)
Apr 06, 2011 45.57 45.57 45.33 45.46 14,329 +0.14(+0.31%)
Apr 05, 2011 45.28 45.49 45.28 45.32 11,723 -0.01(-0.02%)
Apr 04, 2011 45.47 45.48 45.24 45.33 21,176 +0.03(+0.07%)
Apr 01, 2011 45.37 45.50 45.21 45.30 28,840 +0.21(+0.47%)
Mar 31, 2011 45.15 45.24 45.09 45.09 23,361 -0.12(-0.27%)
Mar 30, 2011 45.12 45.30 45.09 45.21 31,886 +0.34(+0.76%)
Mar 29, 2011 44.54 44.87 44.46 44.87 10,293 +0.28(+0.63%)
Mar 28, 2011 44.80 44.86 44.58 44.59 144,409 -0.06(-0.13%)
Mar 25, 2011 44.72 44.82 44.61 44.65 28,804 -0.08(-0.18%)
Mar 24, 2011 44.58 44.76 44.43 44.73 16,690 +0.44(+0.99%)
Mar 23, 2011 44.07 44.38 43.88 44.29 29,587 +0.12(+0.27%)
Mar 22, 2011 44.35 44.37 44.17 44.17 27,706 -0.16(-0.36%)
Mar 21, 2011 44.31 44.36 44.25 44.33 33,928 +0.63(+1.44%)
Mar 18, 2011 44.10 44.10 43.62 43.70 51,650 +0.24(+0.55%)
Mar 17, 2011 43.57 43.67 43.31 43.46 32,216 +0.51(+1.19%)
Mar 16, 2011 43.63 43.69 42.65 42.95 48,205 -0.87(-1.99%)
Mar 15, 2011 43.63 43.96 43.63 43.82 44,524 -0.52(-1.16%)
Mar 14, 2011 44.31 44.41 44.00 44.34 26,843 -0.26(-0.59%)
Mar 11, 2011 44.16 44.69 44.16 44.60 48,950 +0.31(+0.70%)
Mar 10, 2011 44.66 44.66 44.27 44.29 19,332 -0.82(-1.82%)
Mar 09, 2011 45.04 45.20 44.92 45.11 15,838 -0.07(-0.15%)
Mar 08, 2011 44.84 45.30 44.84 45.18 41,290 +0.42(+0.94%)
Mar 07, 2011 45.26 45.34 44.58 44.76 27,718 -0.39(-0.86%)
Mar 04, 2011 45.48 45.48 44.86 45.15 14,616 -0.32(-0.70%)
Mar 03, 2011 45.13 45.51 45.13 45.47 14,617 +0.74(+1.65%)
Mar 02, 2011 44.73 44.90 44.57 44.73 17,980 +0.02(+0.04%)
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