Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

160.88 USD -0.48 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.59 67.74 67.20 67.31 90,748 -0.62(-0.91%)
Aug 28, 2015 67.65 68.03 67.54 67.93 20,220 +0.14(+0.21%)
Aug 27, 2015 66.87 67.92 66.53 67.79 42,160 +1.54(+2.33%)
Aug 26, 2015 65.44 66.34 64.13 66.25 150,521 +2.49(+3.91%)
Aug 25, 2015 65.27 66.96 63.75 63.76 108,668 -0.89(-1.37%)
Aug 24, 2015 66.65 66.65 55.00 64.65 220,976 -2.67(-3.97%)
Aug 21, 2015 68.98 69.14 67.32 67.32 77,360 -2.35(-3.37%)
Aug 20, 2015 70.47 70.47 69.67 69.67 41,332 -1.37(-1.93%)
Aug 19, 2015 71.31 71.57 70.73 71.04 24,708 -0.55(-0.77%)
Aug 18, 2015 71.67 71.82 71.50 71.59 40,174 -0.23(-0.32%)
Aug 17, 2015 71.17 71.82 71.03 71.82 29,277 +0.38(+0.53%)
Aug 14, 2015 71.05 71.45 71.05 71.44 32,091 +0.26(+0.37%)
Aug 13, 2015 71.27 71.46 70.96 71.18 26,872 -0.07(-0.10%)
Aug 12, 2015 70.66 71.26 70.16 71.25 40,682 +0.05(+0.07%)
Aug 11, 2015 71.28 71.43 70.90 71.20 18,992 -0.58(-0.80%)
Aug 10, 2015 71.43 71.87 71.43 71.78 20,467 +0.83(+1.16%)
Aug 07, 2015 71.08 71.11 70.65 70.95 27,146 -0.24(-0.34%)
Aug 06, 2015 71.55 71.56 70.97 71.19 12,066 -0.56(-0.78%)
Aug 05, 2015 71.84 72.16 71.63 71.75 47,434 +0.29(+0.41%)
Aug 04, 2015 71.59 71.73 71.30 71.46 20,931 -0.15(-0.21%)
Aug 03, 2015 71.88 71.90 71.28 71.61 32,367 -0.24(-0.33%)
Jul 31, 2015 72.25 72.25 71.78 71.85 21,562 -0.22(-0.31%)
Jul 30, 2015 71.81 72.10 71.58 72.07 76,006 +0.02(+0.03%)
Jul 29, 2015 71.56 72.06 71.56 72.05 22,720 +0.55(+0.77%)
Jul 28, 2015 71.04 71.62 70.73 71.50 27,716 +0.81(+1.15%)
Jul 27, 2015 70.66 70.95 70.54 70.69 58,825 -0.40(-0.56%)
Jul 24, 2015 71.97 71.97 71.00 71.09 28,569 -0.73(-1.02%)
Jul 23, 2015 72.43 72.43 71.75 71.82 33,101 -0.40(-0.55%)
Jul 22, 2015 72.09 72.34 72.09 72.22 39,100 -0.28(-0.39%)
Jul 21, 2015 72.71 72.76 72.33 72.50 37,005 -0.28(-0.38%)
Jul 20, 2015 72.82 72.93 72.65 72.78 21,241 +0.11(+0.15%)
Jul 17, 2015 72.61 72.71 72.46 72.67 24,488 +0.15(+0.21%)
Jul 16, 2015 72.30 72.53 72.30 72.52 26,100 +0.64(+0.89%)
Jul 15, 2015 71.97 72.14 71.76 71.88 16,726 -0.08(-0.11%)
Jul 14, 2015 71.59 72.05 71.59 71.96 12,193 +0.33(+0.46%)
Jul 13, 2015 71.33 71.63 71.27 71.63 27,257 +0.79(+1.12%)
Jul 10, 2015 70.60 70.96 70.52 70.84 21,449 +0.94(+1.34%)
Jul 09, 2015 70.55 70.77 69.90 69.90 27,867 +0.14(+0.20%)
Jul 08, 2015 70.42 70.42 69.71 69.76 27,317 -1.15(-1.62%)
Jul 07, 2015 70.55 70.99 69.72 70.91 66,045 +0.41(+0.58%)
Jul 06, 2015 70.17 70.82 70.17 70.50 22,827 -0.32(-0.45%)
Jul 02, 2015 70.91 70.82 70.82 70.82 24,400 +0.09(+0.12%)
Jul 01, 2015 70.92 70.92 70.54 70.73 28,324 +0.43(+0.62%)
Jun 30, 2015 70.69 70.69 70.10 70.30 29,736 +0.22(+0.31%)
Jun 29, 2015 70.92 71.07 70.08 70.08 41,300 -1.47(-2.06%)
Jun 26, 2015 71.77 71.79 71.45 71.55 25,440 -0.09(-0.12%)
Jun 25, 2015 72.00 72.01 71.57 71.64 30,996 -0.24(-0.33%)
Jun 24, 2015 72.24 72.32 71.86 71.88 16,126 -0.47(-0.65%)
Jun 23, 2015 72.29 72.41 72.15 72.35 26,767 +0.07(+0.10%)
Jun 22, 2015 72.30 72.46 72.19 72.28 44,245 +0.05(+0.07%)
Jun 19, 2015 72.41 72.46 72.15 72.23 15,795 -0.30(-0.41%)
Jun 18, 2015 72.00 72.74 71.99 72.53 43,169 +0.66(+0.92%)
Jun 17, 2015 71.88 72.02 71.49 71.87 22,289 +0.17(+0.24%)
Jun 16, 2015 71.29 71.75 71.29 71.70 9,003 +0.39(+0.55%)
Jun 15, 2015 71.14 71.44 71.01 71.31 24,012 -0.36(-0.50%)
Jun 12, 2015 71.86 71.86 71.55 71.67 24,649 -0.44(-0.61%)
Jun 11, 2015 72.17 72.33 72.11 72.11 12,168 +0.10(+0.14%)
Jun 10, 2015 71.49 72.12 71.49 72.01 22,606 +0.87(+1.22%)
Jun 09, 2015 71.09 71.29 70.90 71.14 32,441 +0.07(+0.10%)
Jun 08, 2015 71.50 71.51 71.07 71.07 27,538 -0.48(-0.67%)
Jun 05, 2015 71.63 71.84 71.42 71.55 21,278 -0.16(-0.22%)
Jun 04, 2015 71.99 72.28 71.56 71.71 70,249 -0.54(-0.75%)
Jun 03, 2015 72.34 72.52 72.15 72.25 13,353 +0.17(+0.24%)
Jun 02, 2015 71.89 72.35 71.72 72.08 66,252 -0.06(-0.08%)
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