Breaking News Bar

Business News and Information

Megacap 300 Index ETF Vanguard (NY: MGC )

147.11 USD +2.31 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.60 97.75 97.18 97.69 74,800 +0.64(+0.66%)
Mar 28, 2019 96.93 97.17 96.54 97.05 61,304 +0.36(+0.37%)
Mar 27, 2019 97.24 97.34 96.12 96.69 101,654 -0.47(-0.48%)
Mar 26, 2019 97.17 97.55 96.78 97.16 76,796 +0.66(+0.68%)
Mar 25, 2019 96.42 96.84 96.04 96.50 160,922 -0.57(-0.59%)
Mar 22, 2019 98.45 98.59 97.07 97.07 311,400 -1.89(-1.91%)
Mar 21, 2019 97.62 99.10 97.62 98.96 488,267 +1.02(+1.04%)
Mar 20, 2019 98.08 98.57 97.53 97.94 69,107 -0.28(-0.29%)
Mar 19, 2019 98.52 98.80 97.84 98.22 71,891 +0.06(+0.06%)
Mar 18, 2019 97.90 98.21 97.84 98.16 42,042 +0.31(+0.32%)
Mar 15, 2019 97.50 98.08 97.43 97.85 52,500 +0.54(+0.55%)
Mar 14, 2019 97.36 97.51 97.17 97.31 34,542 -0.05(-0.05%)
Mar 13, 2019 97.01 97.68 97.01 97.36 85,622 +0.71(+0.73%)
Mar 12, 2019 96.53 96.89 96.50 96.65 54,232 +0.30(+0.31%)
Mar 11, 2019 95.19 96.37 95.19 96.35 38,038 +1.38(+1.45%)
Mar 08, 2019 94.41 94.97 94.22 94.97 63,000 -0.17(-0.18%)
Mar 07, 2019 95.76 95.76 94.82 95.14 115,245 -0.77(-0.80%)
Mar 06, 2019 96.49 96.49 95.82 95.91 44,636 -0.58(-0.60%)
Mar 05, 2019 96.65 96.72 96.30 96.49 31,404 -0.10(-0.10%)
Mar 04, 2019 97.37 97.37 95.73 96.59 83,188 -0.35(-0.36%)
Mar 01, 2019 96.91 97.02 96.46 96.94 62,200 +0.67(+0.70%)
Feb 28, 2019 96.46 96.60 96.22 96.27 58,276 -0.28(-0.29%)
Feb 27, 2019 96.32 96.66 95.99 96.55 82,633 -0.06(-0.06%)
Feb 26, 2019 96.39 96.90 96.38 96.61 90,113 -0.01(-0.01%)
Feb 25, 2019 96.99 97.17 96.55 96.62 58,549 +0.18(+0.19%)
Feb 22, 2019 96.09 96.48 95.98 96.44 49,800 +0.64(+0.67%)
Feb 21, 2019 95.98 96.06 95.49 95.80 47,688 -0.36(-0.38%)
Feb 20, 2019 96.01 96.33 95.82 96.16 52,153 +0.17(+0.18%)
Feb 19, 2019 95.59 96.25 95.59 95.99 60,443 +0.13(+0.14%)
Feb 15, 2019 95.54 95.86 95.41 95.86 87,100 +1.06(+1.12%)
Feb 14, 2019 94.63 95.18 94.31 94.80 80,075 -0.21(-0.22%)
Feb 13, 2019 95.04 95.35 94.93 95.01 49,739 +0.25(+0.26%)
Feb 12, 2019 94.12 94.87 94.12 94.76 44,131 +1.24(+1.33%)
Feb 11, 2019 93.75 93.82 93.36 93.52 48,086 +0.09(+0.10%)
Feb 08, 2019 93.10 93.43 92.64 93.43 70,700 +0.00(+0.00%)
Feb 07, 2019 93.74 93.89 92.81 93.43 73,844 -0.92(-0.98%)
Feb 06, 2019 94.38 94.53 94.11 94.35 94,579 -0.19(-0.20%)
Feb 05, 2019 94.29 94.61 94.15 94.54 76,326 +0.43(+0.46%)
Feb 04, 2019 93.47 94.11 93.24 94.11 92,753 +0.65(+0.70%)
Feb 01, 2019 93.48 93.85 93.19 93.46 203,500 +0.03(+0.03%)
Jan 31, 2019 92.50 93.58 92.50 93.43 62,873 +0.93(+1.01%)
Jan 30, 2019 91.69 92.83 91.43 92.50 50,408 +1.46(+1.60%)
Jan 29, 2019 91.27 91.45 90.82 91.04 32,554 -0.20(-0.22%)
Jan 28, 2019 91.14 91.24 90.61 91.24 52,455 -0.73(-0.79%)
Jan 25, 2019 91.94 92.28 91.82 91.97 49,300 +0.72(+0.79%)
Jan 24, 2019 91.15 91.45 90.73 91.25 69,908 +0.01(+0.01%)
Jan 23, 2019 91.40 91.67 90.34 91.24 76,238 +0.18(+0.20%)
Jan 22, 2019 91.74 91.74 90.43 91.06 94,570 -1.22(-1.32%)
Jan 18, 2019 91.91 92.48 91.56 92.28 71,100 +1.16(+1.27%)
Jan 17, 2019 90.12 91.41 90.12 91.12 62,556 +0.68(+0.75%)
Jan 16, 2019 90.40 90.80 90.40 90.44 48,943 +0.21(+0.23%)
Jan 15, 2019 89.31 90.33 89.31 90.23 62,929 +0.99(+1.11%)
Jan 14, 2019 89.03 89.48 88.88 89.24 49,676 -0.48(-0.54%)
Jan 11, 2019 89.30 89.74 89.07 89.72 39,100 -0.05(-0.06%)
Jan 10, 2019 88.87 89.80 88.63 89.77 40,183 +0.35(+0.39%)
Jan 09, 2019 89.37 89.75 88.92 89.42 66,821 +0.35(+0.39%)
Jan 08, 2019 89.14 89.30 88.18 89.07 80,795 +0.81(+0.92%)
Jan 07, 2019 87.81 88.79 87.46 88.26 84,718 +0.59(+0.67%)
Jan 04, 2019 85.98 87.90 85.93 87.67 68,000 +2.90(+3.42%)
Jan 03, 2019 86.28 86.28 84.73 84.77 99,862 -2.21(-2.54%)
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