Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

136.81 +1.27 (+0.94%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 136.80 136.82 132.40 135.54 152,125 -0.03(-0.02%)
May 19, 2022 135.43 137.00 134.77 135.57 165,192 -0.89(-0.65%)
May 18, 2022 140.54 140.69 136.09 136.46 233,895 -5.76(-4.05%)
May 17, 2022 141.63 142.32 140.44 142.22 298,274 +2.75(+1.97%)
May 16, 2022 139.48 140.84 138.78 139.47 108,269 -0.56(-0.40%)
May 13, 2022 138.20 140.42 137.94 140.03 131,419 +3.35(+2.45%)
May 12, 2022 135.61 138.01 134.19 136.68 304,854 -0.32(-0.23%)
May 11, 2022 138.93 140.89 136.73 137.00 271,321 -2.34(-1.68%)
May 10, 2022 141.24 141.70 137.99 139.34 313,223 +0.38(+0.27%)
May 09, 2022 141.37 141.67 138.37 138.96 285,373 -4.73(-3.29%)
May 06, 2022 143.60 144.91 141.61 143.69 237,169 -0.73(-0.51%)
May 05, 2022 148.36 148.43 143.00 144.42 243,110 -5.57(-3.71%)
May 04, 2022 145.92 150.27 144.60 149.99 346,491 +4.36(+2.99%)
May 03, 2022 145.12 146.47 144.57 145.63 247,987 +0.48(+0.33%)
May 02, 2022 143.95 145.35 141.80 145.15 229,720 +1.07(+0.74%)
Apr 29, 2022 148.23 148.98 143.84 144.08 240,188 -5.70(-3.81%)
Apr 28, 2022 147.66 150.46 146.25 149.78 323,660 +3.90(+2.67%)
Apr 27, 2022 145.82 147.82 145.12 145.88 1,544,911 +0.32(+0.22%)
Apr 26, 2022 149.01 149.11 145.53 145.56 200,500 -4.38(-2.92%)
Apr 25, 2022 148.06 150.05 146.68 149.94 192,345 +0.96(+0.64%)
Apr 22, 2022 152.87 152.87 148.77 148.98 162,330 -4.22(-2.75%)
Apr 21, 2022 156.87 152.87 153.20 134,578 -2.36(-1.52%)
Apr 20, 2022 156.64 156.81 155.17 155.56 161,482 -0.46(-0.29%)
Apr 19, 2022 153.35 156.27 153.35 156.02 60,986 +2.50(+1.63%)
Apr 18, 2022 153.25 154.15 152.73 153.52 102,885 -0.09(-0.06%)
Apr 14, 2022 155.72 155.96 153.51 153.61 68,405 -2.03(-1.30%)
Apr 13, 2022 153.70 155.90 153.68 155.64 93,740 +1.82(+1.18%)
Apr 12, 2022 155.73 156.40 153.24 153.82 119,256 -0.63(-0.41%)
Apr 11, 2022 156.03 156.22 154.24 154.45 96,695 -2.86(-1.82%)
Apr 08, 2022 157.59 158.41 156.83 157.31 90,253 -0.57(-0.36%)
Apr 07, 2022 156.76 158.57 156.19 157.88 207,314 +0.79(+0.50%)
Apr 06, 2022 157.24 157.93 156.05 157.09 130,764 -1.78(-1.12%)
Apr 05, 2022 160.44 161.37 158.64 158.87 103,979 -2.20(-1.37%)
Apr 04, 2022 159.61 161.08 159.27 161.07 96,904 +1.61(+1.01%)
Apr 01, 2022 159.50 159.58 158.21 159.46 119,460 +0.42(+0.26%)
Mar 31, 2022 161.42 161.45 158.95 159.04 157,217 -2.48(-1.54%)
Mar 30, 2022 162.10 162.39 160.80 161.52 123,581 -1.02(-0.63%)
Mar 29, 2022 161.99 162.74 161.15 162.54 806,932 +1.99(+1.24%)
Mar 28, 2022 158.98 160.59 158.57 160.55 91,870 +1.37(+0.86%)
Mar 25, 2022 158.81 159.33 157.76 159.18 91,106 +0.62(+0.39%)
Mar 24, 2022 157.04 158.59 156.60 158.56 66,144 +1.94(+1.24%)
Mar 23, 2022 157.63 158.36 156.62 156.62 180,056 -2.03(-1.28%)
Mar 22, 2022 157.09 158.93 157.09 158.65 55,295 +1.97(+1.26%)
Mar 21, 2022 156.65 157.28 155.26 156.68 118,675 -0.04(-0.03%)
Mar 18, 2022 154.35 156.80 154.00 156.72 104,771 +1.95(+1.26%)
Mar 17, 2022 152.23 154.79 151.97 154.77 143,577 +1.98(+1.30%)
Mar 16, 2022 150.68 152.84 148.99 152.79 165,955 +3.45(+2.31%)
Mar 15, 2022 146.94 149.53 146.48 149.34 101,524 +3.34(+2.29%)
Mar 14, 2022 147.31 148.72 145.63 146.00 188,338 -1.19(-0.81%)
Mar 11, 2022 150.22 150.42 147.06 147.19 134,638 -2.10(-1.41%)
Mar 10, 2022 148.36 149.56 147.49 149.29 149,564 -0.70(-0.47%)
Mar 09, 2022 149.05 150.68 148.38 149.99 269,726 +3.97(+2.72%)
Mar 08, 2022 147.01 149.81 145.59 146.02 277,041 -1.14(-0.77%)
Mar 07, 2022 151.34 151.49 147.08 147.16 331,724 -4.52(-2.98%)
Mar 04, 2022 151.83 152.15 150.26 151.68 152,328 -1.33(-0.87%)
Mar 03, 2022 154.90 155.10 152.42 153.01 261,649 -1.05(-0.68%)
Mar 02, 2022 152.20 154.63 151.81 154.06 186,053 +2.61(+1.72%)
Mar 01, 2022 153.22 153.89 150.50 151.45 253,296 -2.31(-1.50%)
Feb 28, 2022 152.15 154.07 151.60 153.76 234,783 -0.17(-0.11%)
Feb 25, 2022 151.16 153.93 151.65 153.93 220,682 +3.29(+2.18%)
Feb 24, 2022 144.56 150.78 144.06 150.64 425,570 +2.29(+1.54%)
Feb 23, 2022 152.10 152.38 148.15 148.35 210,394 -2.70(-1.79%)
Feb 22, 2022 151.75 153.12 149.75 151.05 195,222 -1.68(-1.10%)
Feb 18, 2022 152.73 0 -1.27(-0.82%)
Feb 17, 2022 156.25 156.41 153.75 154.00 150,252 -3.46(-2.20%)
Feb 16, 2022 156.53 157.87 155.81 157.46 155,873 +0.16(+0.10%)
Feb 15, 2022 156.50 157.40 156.34 157.30 154,938 +2.52(+1.63%)
Feb 14, 2022 154.89 155.69 153.52 154.78 307,898 -0.43(-0.28%)
Feb 11, 2022 158.63 159.23 154.61 155.21 273,741 -3.36(-2.12%)
Feb 10, 2022 159.39 161.38 157.88 158.57 126,913 -2.89(-1.79%)
Feb 09, 2022 160.68 161.48 160.64 161.46 206,053 +2.28(+1.43%)
Feb 08, 2022 157.61 159.45 157.14 159.18 85,869 +1.35(+0.86%)
Feb 07, 2022 158.86 159.23 157.46 157.83 110,697 -0.78(-0.49%)
Feb 04, 2022 157.70 159.99 156.92 158.61 116,560 +1.08(+0.69%)
Feb 03, 2022 159.10 157.26 157.53 139,370 -4.12(-2.55%)
Feb 02, 2022 161.36 161.89 160.19 161.65 113,222 +1.29(+0.80%)
Feb 01, 2022 159.65 160.46 158.36 160.36 163,605 +1.21(+0.76%)
Jan 31, 2022 156.11 159.22 159.15 136,409 +3.08(+1.97%)
Jan 28, 2022 152.71 155.94 150.95 156.07 118,268 +4.01(+2.64%)
Jan 27, 2022 154.43 155.64 151.57 152.06 197,611 -0.81(-0.53%)
Jan 26, 2022 155.59 156.59 151.38 152.87 366,920 -0.16(-0.10%)
Jan 25, 2022 152.82 154.58 150.83 153.03 352,134 -2.03(-1.31%)
Jan 24, 2022 152.27 155.20 148.26 155.06 465,311 +0.36(+0.23%)
Jan 21, 2022 157.22 158.29 154.68 154.70 356,393 -3.21(-2.03%)
Jan 20, 2022 160.35 162.11 157.79 157.91 145,532 -1.72(-1.08%)
Jan 19, 2022 161.82 162.39 159.54 159.63 69,742 -1.60(-0.99%)
Jan 18, 2022 162.35 162.41 160.89 161.23 90,851 -2.88(-1.75%)
Jan 14, 2022 164.11 0 +0.19(+0.12%)
Jan 13, 2022 167.04 167.17 163.71 163.92 98,747 -2.69(-1.61%)
Jan 12, 2022 166.96 167.40 166.00 166.61 92,424 +0.46(+0.28%)
Jan 11, 2022 164.59 166.20 163.54 166.15 98,062 +1.50(+0.91%)
Jan 10, 2022 163.52 164.70 161.38 164.65 155,974 -0.09(-0.05%)
Jan 07, 2022 165.37 165.67 164.10 164.74 71,135 -0.56(-0.34%)
Jan 06, 2022 165.21 166.31 164.39 165.30 140,417 -0.36(-0.22%)
Jan 05, 2022 168.70 169.02 165.61 165.66 167,624 -3.33(-1.97%)
Jan 04, 2022 169.90 170.00 168.30 168.99 79,003 -0.36(-0.21%)
Jan 03, 2022 168.67 169.38 167.81 169.35 110,701 +1.27(+0.76%)
Dec 31, 2021 168.50 168.89 168.03 168.08 57,003 -0.63(-0.37%)
Dec 30, 2021 169.16 169.71 168.55 168.71 67,060 -0.45(-0.27%)
Dec 29, 2021 169.10 169.47 168.62 169.16 86,844 +0.16(+0.09%)
Dec 28, 2021 169.41 169.68 168.77 169.00 70,512 -0.23(-0.14%)
Dec 27, 2021 167.47 169.26 167.47 169.23 59,429 +1.67(+1.00%)
Dec 23, 2021 166.83 168.05 166.83 167.56 61,412 +1.03(+0.62%)
Dec 22, 2021 164.61 166.53 164.61 166.53 61,734 +1.83(+1.11%)
Dec 21, 2021 163.29 164.79 162.35 164.70 54,469 +2.79(+1.72%)
Dec 20, 2021 161.75 161.99 160.68 161.91 190,450 -1.76(-1.08%)
Dec 17, 2021 163.95 165.19 162.80 163.67 70,759 -1.66(-1.00%)
Dec 16, 2021 167.74 167.74 164.68 165.33 193,738 -1.72(-1.03%)
Dec 15, 2021 164.32 167.09 163.39 167.05 90,303 +2.70(+1.64%)
Dec 14, 2021 164.07 165.01 163.16 164.35 59,394 -1.08(-0.65%)
Dec 13, 2021 166.86 166.86 165.40 165.43 47,435 -1.65(-0.99%)
Dec 10, 2021 166.53 167.10 165.58 167.08 52,993 +1.59(+0.96%)
Dec 09, 2021 166.18 166.43 165.40 165.49 53,624 -1.06(-0.64%)
Dec 08, 2021 166.30 166.69 165.62 166.55 108,156 +0.50(+0.30%)
Dec 07, 2021 164.91 166.22 164.91 166.05 57,092 +3.40(+2.09%)
Dec 06, 2021 161.47 163.21 160.61 162.65 51,042 +1.98(+1.23%)
Dec 03, 2021 162.81 163.26 159.16 160.67 124,373 -1.68(-1.03%)
Dec 02, 2021 160.17 162.80 160.00 162.35 140,498 +2.09(+1.30%)
Dec 01, 2021 164.21 165.15 160.18 160.26 232,039 -2.08(-1.28%)
Nov 30, 2021 164.33 164.93 161.96 162.34 92,851 -2.79(-1.69%)
Nov 29, 2021 164.89 165.72 164.21 165.13 131,186 +1.99(+1.22%)
Nov 26, 2021 164.27 164.52 162.85 163.14 70,296 -3.34(-2.01%)
Nov 24, 2021 165.40 166.55 164.94 166.48 65,883 +0.35(+0.21%)
Nov 23, 2021 165.68 166.32 164.76 166.13 88,314 +0.14(+0.08%)
Nov 22, 2021 167.48 168.35 165.94 165.99 63,399 -0.71(-0.43%)
Nov 19, 2021 167.14 167.44 166.69 166.70 40,275 -0.31(-0.19%)
Nov 18, 2021 166.74 167.09 166.89 167.01 45,059 +0.69(+0.41%)
Nov 17, 2021 166.52 166.76 166.18 166.32 48,578 -0.35(-0.21%)
Nov 16, 2021 165.80 167.07 165.80 166.67 39,869 +0.77(+0.46%)
Nov 15, 2021 166.42 166.48 165.62 165.90 50,923 -0.11(-0.07%)
Nov 12, 2021 165.14 166.08 164.73 166.01 38,652 +1.37(+0.83%)
Nov 11, 2021 165.37 165.37 164.60 164.64 31,268 +0.02(+0.01%)
Nov 10, 2021 165.19 164.62 106,469 -1.46(-0.88%)
Nov 09, 2021 166.95 166.96 165.55 166.08 84,234 -0.58(-0.35%)
Nov 08, 2021 167.04 167.09 166.50 166.66 58,892 +0.13(+0.08%)
Nov 05, 2021 166.84 167.32 166.00 166.53 51,525 +0.43(+0.26%)
Nov 04, 2021 165.59 166.10 165.44 166.10 56,603 +0.85(+0.51%)
Nov 03, 2021 164.06 165.33 163.78 165.25 38,805 +1.07(+0.65%)
Nov 02, 2021 163.54 164.31 163.54 164.18 50,533 +0.64(+0.39%)
Nov 01, 2021 163.86 163.42 162.86 163.54 133,885 +0.12(+0.07%)
Oct 29, 2021 162.00 163.47 162.00 163.42 295,205 +0.42(+0.26%)
Oct 28, 2021 162.08 163.02 162.08 163.00 58,620 +1.45(+0.90%)
Oct 27, 2021 162.43 162.62 161.53 161.55 86,130 -0.52(-0.32%)
Oct 26, 2021 162.38 162.07 162.07 65,360 +0.31(+0.19%)
Oct 25, 2021 161.30 161.93 160.65 161.76 48,921 +0.88(+0.55%)
Oct 22, 2021 160.93 161.34 160.13 160.88 45,917 -0.48(-0.30%)
Oct 21, 2021 160.74 161.36 160.58 161.36 116,638 +0.60(+0.37%)
Oct 20, 2021 160.58 160.94 160.49 160.76 56,638 +0.45(+0.28%)
Oct 19, 2021 159.75 160.31 159.49 160.31 52,143 +1.24(+0.78%)
Oct 18, 2021 157.90 159.10 157.80 159.07 65,149 +0.58(+0.37%)
Oct 15, 2021 158.02 158.51 157.72 158.49 51,546 +1.34(+0.85%)
Oct 14, 2021 156.00 157.15 155.82 157.15 47,886 +2.58(+1.67%)
Oct 13, 2021 154.39 154.62 153.38 154.57 76,070 +0.65(+0.42%)
Oct 12, 2021 154.88 154.88 153.62 153.92 59,959 -0.43(-0.28%)
Oct 11, 2021 155.35 156.31 154.32 154.35 109,770 -1.10(-0.71%)
Oct 08, 2021 156.14 156.14 155.32 155.45 94,538 -0.30(-0.19%)
Oct 07, 2021 155.65 156.80 155.63 155.75 149,963 +1.30(+0.84%)
Oct 06, 2021 152.36 154.50 151.81 154.45 65,696 +0.80(+0.52%)
Oct 05, 2021 152.57 154.49 152.39 153.65 40,831 +1.65(+1.09%)
Oct 04, 2021 153.89 153.90 151.14 152.00 251,865 -2.24(-1.45%)
Oct 01, 2021 153.07 154.64 151.75 154.24 64,519 +1.85(+1.21%)
Sep 30, 2021 154.73 155.01 152.50 152.39 298,711 -1.70(-1.10%)
Sep 29, 2021 154.55 155.07 153.93 154.09 79,412 -0.31(-0.20%)
Sep 28, 2021 156.56 156.73 154.24 154.40 66,513 -3.46(-2.19%)
Sep 27, 2021 157.90 158.23 157.55 157.86 50,149 -0.59(-0.37%)
Sep 24, 2021 157.59 158.65 157.59 158.45 89,357 +0.31(+0.20%)
Sep 23, 2021 157.05 158.70 157.05 158.14 57,187 +1.72(+1.10%)
Sep 22, 2021 155.72 157.10 155.48 156.42 49,889 +1.40(+0.90%)
Sep 21, 2021 155.90 156.37 154.78 155.02 56,542 +0.08(+0.05%)
Sep 20, 2021 155.40 155.93 153.12 154.94 115,688 -2.85(-1.81%)
Sep 17, 2021 159.03 159.03 157.58 157.79 36,458 -1.43(-0.90%)
Sep 16, 2021 159.29 159.50 158.09 159.22 32,318 -0.22(-0.14%)
Sep 15, 2021 158.33 159.59 157.92 159.44 34,518 +1.31(+0.83%)
Sep 14, 2021 159.36 159.66 157.80 158.13 56,563 -0.77(-0.48%)
Sep 13, 2021 159.59 159.76 158.06 158.90 138,422 +0.27(+0.17%)
Sep 10, 2021 160.63 160.82 158.53 158.63 100,266 -1.27(-0.79%)
Sep 09, 2021 160.60 161.14 159.80 159.90 71,847 -0.75(-0.47%)
Sep 08, 2021 160.69 160.82 159.90 160.65 58,817 -0.23(-0.14%)
Sep 07, 2021 161.28 161.28 160.54 160.88 84,331 -0.40(-0.25%)
Sep 03, 2021 160.90 161.41 160.66 161.28 40,177 +0.10(+0.06%)
Sep 02, 2021 161.34 161.52 160.75 161.18 77,434 +0.33(+0.21%)
Sep 01, 2021 161.10 161.32 160.75 160.85 48,730 +0.07(+0.04%)
Aug 31, 2021 161.12 161.12 160.55 160.78 146,717 -0.30(-0.19%)
Aug 30, 2021 160.45 161.29 160.40 161.08 62,389 +0.98(+0.61%)
Aug 27, 2021 159.22 160.26 159.16 160.10 45,304 +1.22(+0.77%)
Aug 26, 2021 159.68 159.78 158.83 158.88 130,174 -0.88(-0.55%)
Aug 25, 2021 159.75 159.93 159.55 159.76 65,845 +0.20(+0.13%)
Aug 24, 2021 159.77 159.81 159.49 159.56 52,352 +0.22(+0.14%)
Aug 23, 2021 158.48 159.74 158.48 159.34 75,491 +1.42(+0.90%)
Aug 20, 2021 156.97 157.99 156.65 157.92 56,334 +1.33(+0.85%)
Aug 19, 2021 155.35 157.13 155.08 156.59 83,685 +0.15(+0.10%)
Aug 18, 2021 157.75 158.28 156.31 156.44 54,396 -1.61(-1.02%)
Aug 17, 2021 158.08 158.41 157.10 158.05 106,857 -1.02(-0.64%)
Aug 16, 2021 158.14 159.13 157.51 159.07 80,056 +0.34(+0.21%)
Aug 13, 2021 158.65 158.73 158.40 158.73 62,358 +0.42(+0.27%)
Aug 12, 2021 157.82 158.35 157.43 158.31 29,175 +0.60(+0.38%)
Aug 11, 2021 158.01 158.04 157.44 157.71 43,742 +0.11(+0.07%)
Aug 10, 2021 157.75 157.93 157.34 157.60 54,666 +0.05(+0.03%)
Aug 09, 2021 157.66 157.76 157.37 157.55 59,577 +0.00(+0.00%)
Aug 06, 2021 157.60 157.81 157.33 157.55 115,442 +0.13(+0.08%)
Aug 05, 2021 156.90 157.47 156.83 157.42 29,142 +0.89(+0.57%)
Aug 04, 2021 156.67 156.90 156.37 156.53 59,033 -0.59(-0.38%)
Aug 03, 2021 156.22 157.13 155.44 157.12 90,422 +1.22(+0.78%)
Aug 02, 2021 156.95 156.95 155.79 155.90 122,931 -0.25(-0.16%)
Jul 30, 2021 156.03 156.63 156.03 156.15 47,441 -1.00(-0.64%)
Jul 29, 2021 157.01 157.52 157.01 157.15 82,142 +0.48(+0.31%)
Jul 28, 2021 156.88 157.14 156.29 156.67 66,856 -0.07(-0.04%)
Jul 27, 2021 157.20 157.20 155.65 156.74 37,878 -0.78(-0.50%)
Jul 26, 2021 157.09 157.58 156.94 157.52 91,562 +0.40(+0.25%)
Jul 23, 2021 156.30 157.29 156.12 157.12 39,500 +1.63(+1.05%)
Jul 22, 2021 155.08 155.54 154.89 155.49 66,563 +0.51(+0.33%)
Jul 21, 2021 154.25 154.98 154.15 154.98 46,480 +1.20(+0.78%)
Jul 20, 2021 152.12 154.25 151.70 153.78 57,728 +2.16(+1.42%)
Jul 19, 2021 152.02 152.12 150.73 151.62 115,677 -2.24(-1.46%)
Jul 16, 2021 155.52 155.52 153.67 153.86 61,057 -1.08(-0.70%)
Jul 15, 2021 155.04 155.28 154.33 154.94 144,497 -0.47(-0.30%)
Jul 14, 2021 156.00 156.03 155.04 155.41 73,896 +0.22(+0.14%)
Jul 13, 2021 155.34 156.00 155.10 155.19 156,365 -0.35(-0.23%)
Jul 12, 2021 155.08 155.62 155.02 155.54 66,944 +0.52(+0.34%)
Jul 09, 2021 154.02 155.10 153.92 155.02 86,489 +1.53(+1.00%)
Jul 08, 2021 152.50 153.73 152.33 153.49 70,681 -1.24(-0.80%)
Jul 07, 2021 154.61 154.83 153.85 154.73 146,205 +0.52(+0.34%)
Jul 06, 2021 154.30 154.42 153.12 154.21 73,202 -0.09(-0.06%)
Jul 02, 2021 153.35 154.36 153.35 154.30 42,211 +1.35(+0.88%)
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