Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

132.98 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 133.02 133.60 132.26 132.98 136,677 -0.01(-0.01%)
Jun 28, 2022 136.52 137.35 132.90 132.99 137,046 -2.92(-2.15%)
Jun 27, 2022 136.96 137.02 135.51 135.91 123,475 -0.58(-0.42%)
Jun 24, 2022 133.53 136.52 133.53 136.49 123,540 +4.08(+3.08%)
Jun 23, 2022 131.85 132.61 130.50 132.41 159,614 +0.93(+0.71%)
Jun 22, 2022 130.13 133.01 130.13 131.48 122,359 -0.24(-0.18%)
Jun 21, 2022 130.26 132.16 130.26 131.72 191,238 +3.36(+2.62%)
Jun 17, 2022 127.93 129.42 127.16 128.36 219,409 +0.31(+0.24%)
Jun 16, 2022 129.31 129.33 127.06 128.05 244,022 -4.17(-3.15%)
Jun 15, 2022 131.33 133.77 129.82 132.22 158,602 +2.11(+1.62%)
Jun 14, 2022 131.15 131.48 129.03 130.11 360,976 -0.41(-0.31%)
Jun 13, 2022 132.19 132.76 129.98 130.52 233,007 -5.16(-3.80%)
Jun 10, 2022 137.59 137.70 135.66 135.68 136,579 -4.12(-2.95%)
Jun 09, 2022 142.68 143.54 139.80 139.80 77,161 -3.50(-2.44%)
Jun 08, 2022 144.07 144.68 143.02 143.30 79,149 -1.35(-0.93%)
Jun 07, 2022 142.06 144.83 142.04 144.65 64,304 +1.36(+0.95%)
Jun 06, 2022 144.47 145.08 142.91 143.29 63,140 +0.38(+0.27%)
Jun 03, 2022 143.62 144.16 142.63 142.91 143,763 -2.54(-1.75%)
Jun 02, 2022 142.53 145.47 141.76 145.45 167,202 +2.73(+1.91%)
Jun 01, 2022 144.59 145.03 141.81 142.72 64,554 -1.06(-0.74%)
May 31, 2022 144.04 144.97 142.71 143.78 143,912 -0.69(-0.48%)
May 27, 2022 141.93 144.49 141.89 144.47 100,765 +3.47(+2.46%)
May 26, 2022 138.45 141.55 138.45 141.00 112,115 +2.74(+1.98%)
May 25, 2022 136.43 138.85 136.43 138.26 81,583 +1.25(+0.91%)
May 24, 2022 136.56 137.40 134.68 137.01 142,077 -1.18(-0.85%)
May 23, 2022 136.53 138.41 136.00 138.19 96,637 +2.65(+1.96%)
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%)
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