Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

151.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 41.90 42.10 41.50 41.78 17,395 +0.20(+0.48%)
Aug 30, 2011 41.32 41.80 41.09 41.58 15,749 +0.07(+0.17%)
Aug 29, 2011 40.98 41.54 40.89 41.51 68,329 +1.15(+2.85%)
Aug 26, 2011 39.51 40.57 39.33 40.36 9,483 +0.58(+1.46%)
Aug 25, 2011 40.63 40.85 39.78 39.78 22,921 -0.65(-1.61%)
Aug 24, 2011 39.82 40.43 39.72 40.43 28,405 +0.55(+1.38%)
Aug 23, 2011 38.82 39.88 38.61 39.88 48,854 +1.26(+3.26%)
Aug 22, 2011 39.45 39.60 38.55 38.62 45,699 +0.05(+0.13%)
Aug 19, 2011 38.75 39.62 38.57 38.57 44,109 -0.68(-1.73%)
Aug 18, 2011 39.92 39.92 38.87 39.25 96,486 -1.72(-4.20%)
Aug 17, 2011 41.11 41.44 40.77 40.97 17,776 -0.01(-0.02%)
Aug 16, 2011 41.02 41.22 40.50 40.98 107,146 -0.31(-0.75%)
Aug 15, 2011 40.84 41.29 40.71 41.29 61,383 +0.84(+2.08%)
Aug 12, 2011 40.64 40.81 40.16 40.45 67,077 +0.27(+0.67%)
Aug 11, 2011 38.78 40.70 38.78 40.18 78,749 +1.77(+4.61%)
Aug 10, 2011 39.43 39.77 38.35 38.41 115,342 -1.84(-4.56%)
Aug 09, 2011 40.77 40.25 37.82 40.25 240,569 +1.69(+4.39%)
Aug 08, 2011 39.96 40.48 38.51 38.56 303,301 -2.61(-6.35%)
Aug 05, 2011 41.74 41.75 40.06 41.17 375,150 +0.04(+0.10%)
Aug 04, 2011 42.56 42.59 41.10 41.13 164,378 -2.03(-4.70%)
Aug 03, 2011 43.01 43.17 42.33 43.16 55,797 +0.21(+0.50%)
Aug 02, 2011 43.75 43.91 42.94 42.95 49,246 -1.09(-2.48%)
Aug 01, 2011 44.75 44.75 43.60 44.04 40,201 -0.14(-0.32%)
Jul 29, 2011 44.05 44.55 43.86 44.18 148,421 -0.31(-0.70%)
Jul 28, 2011 44.57 44.98 44.43 44.49 21,873 -0.13(-0.29%)
Jul 27, 2011 45.15 45.17 44.53 44.62 54,645 -0.88(-1.93%)
Jul 26, 2011 45.67 45.69 45.45 45.50 21,307 -0.15(-0.33%)
Jul 25, 2011 45.41 45.85 45.41 45.65 23,761 -0.25(-0.54%)
Jul 22, 2011 45.90 45.92 45.83 45.90 20,649 +0.01(+0.02%)
Jul 21, 2011 45.45 45.95 45.41 45.89 37,189 +0.67(+1.48%)
Jul 20, 2011 45.36 45.36 45.20 45.22 34,069 +0.01(+0.02%)
Jul 19, 2011 44.84 45.30 44.84 45.21 60,332 +0.72(+1.62%)
Jul 18, 2011 44.65 44.71 44.25 44.49 23,406 -0.40(-0.89%)
Jul 15, 2011 44.95 44.95 44.61 44.89 14,924 +0.22(+0.49%)
Jul 14, 2011 45.12 45.24 44.64 44.67 23,565 -0.27(-0.60%)
Jul 13, 2011 45.07 45.39 44.86 44.94 31,408 +0.14(+0.31%)
Jul 12, 2011 44.92 45.25 44.79 44.80 21,969 -0.18(-0.40%)
Jul 11, 2011 45.27 45.37 44.90 44.98 20,141 -0.79(-1.73%)
Jul 08, 2011 45.61 45.77 45.48 45.77 24,823 -0.31(-0.67%)
Jul 07, 2011 46.01 46.22 45.94 46.08 27,499 +0.47(+1.03%)
Jul 06, 2011 45.49 45.64 45.36 45.61 35,306 +0.04(+0.09%)
Jul 05, 2011 45.60 45.66 45.47 45.57 23,081 -0.05(-0.11%)
Jul 01, 2011 45.02 45.67 44.90 45.62 32,786 +0.65(+1.45%)
Jun 30, 2011 44.71 45.00 44.67 44.97 24,400 +0.44(+0.99%)
Jun 29, 2011 44.34 44.55 44.21 44.53 20,975 +0.42(+0.95%)
Jun 28, 2011 43.70 44.11 43.70 44.11 16,315 +0.51(+1.17%)
Jun 27, 2011 43.20 43.71 43.20 43.60 17,128 +0.42(+0.97%)
Jun 24, 2011 43.72 43.72 43.15 43.18 12,305 -0.75(-1.71%)
Jun 23, 2011 43.51 43.93 43.21 43.93 46,424 -0.17(-0.39%)
Jun 22, 2011 44.17 44.41 44.10 44.10 41,843 -0.21(-0.47%)
Jun 21, 2011 43.96 44.38 43.89 44.31 19,846 +0.58(+1.33%)
Jun 20, 2011 43.67 43.73 43.63 43.73 11,762 +0.22(+0.51%)
Jun 17, 2011 43.87 43.87 43.39 43.51 17,536 +0.16(+0.37%)
Jun 16, 2011 43.25 43.56 43.11 43.35 72,633 +0.05(+0.11%)
Jun 15, 2011 43.77 43.79 43.17 43.30 57,859 -0.73(-1.66%)
Jun 14, 2011 43.96 44.21 43.92 44.03 21,293 +0.47(+1.08%)
Jun 13, 2011 43.54 43.68 43.44 43.56 20,416 +0.09(+0.21%)
Jun 10, 2011 43.92 43.92 43.39 43.47 21,766 -0.64(-1.45%)
Jun 09, 2011 43.85 44.26 43.81 44.11 13,647 +0.34(+0.78%)
Jun 08, 2011 43.87 44.01 43.70 43.77 23,297 -0.24(-0.55%)
Jun 07, 2011 44.14 44.28 43.95 44.01 18,962 +0.04(+0.09%)
Jun 06, 2011 44.31 44.36 43.93 43.97 21,743 -0.46(-1.03%)
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