Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

163.14 USD -3.34 (-2.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 100.40 103.34 99.76 103.32 383,600 -0.53(-0.51%)
Feb 27, 2020 106.49 108.08 103.85 103.85 272,111 -4.98(-4.58%)
Feb 26, 2020 109.58 111.08 108.57 108.83 240,882 -0.33(-0.30%)
Feb 25, 2020 113.11 113.18 108.83 109.16 247,219 -3.38(-3.00%)
Feb 24, 2020 112.69 113.66 112.16 112.54 127,408 -3.99(-3.42%)
Feb 21, 2020 117.17 117.19 116.18 116.53 63,500 -1.22(-1.04%)
Feb 20, 2020 118.12 118.33 116.54 117.75 118,505 -0.49(-0.41%)
Feb 19, 2020 118.04 118.49 118.00 118.24 86,294 +0.61(+0.52%)
Feb 18, 2020 117.52 117.79 117.11 117.63 71,011 -0.28(-0.24%)
Feb 14, 2020 117.84 117.91 117.50 117.91 56,400 +0.24(+0.20%)
Feb 13, 2020 117.26 118.05 117.25 117.67 48,640 -0.14(-0.12%)
Feb 12, 2020 117.66 117.85 117.49 117.81 62,161 +0.71(+0.61%)
Feb 11, 2020 117.49 117.72 116.96 117.10 76,858 +0.17(+0.15%)
Feb 10, 2020 115.72 116.93 115.72 116.93 40,373 +0.90(+0.78%)
Feb 07, 2020 116.22 116.50 115.83 116.03 74,100 -0.52(-0.45%)
Feb 06, 2020 116.48 116.57 116.04 116.55 68,847 +0.49(+0.42%)
Feb 05, 2020 116.06 116.14 115.33 116.06 117,701 +1.13(+0.98%)
Feb 04, 2020 114.48 115.28 114.37 114.93 54,501 +1.84(+1.63%)
Feb 03, 2020 112.69 113.72 112.69 113.09 56,973 +0.91(+0.81%)
Jan 31, 2020 114.06 114.06 111.81 112.18 81,300 -2.00(-1.75%)
Jan 30, 2020 113.05 114.19 112.81 114.18 41,584 +0.42(+0.37%)
Jan 29, 2020 114.40 114.40 113.64 113.76 74,367 +0.02(+0.02%)
Jan 28, 2020 113.11 114.04 112.96 113.74 56,438 +1.15(+1.02%)
Jan 27, 2020 112.37 113.09 112.12 112.59 85,231 -1.80(-1.57%)
Jan 24, 2020 115.74 115.74 113.96 114.39 90,000 -1.04(-0.90%)
Jan 23, 2020 115.19 115.46 114.72 115.43 47,547 +0.08(+0.07%)
Jan 22, 2020 115.68 115.87 115.27 115.35 64,204 +0.10(+0.09%)
Jan 21, 2020 115.19 115.53 115.12 115.25 59,103 -0.22(-0.19%)
Jan 17, 2020 115.35 115.49 115.12 115.47 82,600 +0.42(+0.37%)
Jan 16, 2020 114.68 115.05 114.55 115.05 61,321 +0.92(+0.81%)
Jan 15, 2020 113.90 114.42 113.83 114.13 63,517 +0.26(+0.23%)
Jan 14, 2020 114.07 114.33 113.78 113.87 77,860 -0.22(-0.19%)
Jan 13, 2020 113.65 114.12 113.42 114.09 166,894 +0.77(+0.68%)
Jan 10, 2020 113.94 113.94 113.15 113.32 58,500 -0.32(-0.28%)
Jan 09, 2020 113.51 113.65 113.27 113.64 63,554 +0.78(+0.69%)
Jan 08, 2020 112.18 113.30 112.18 112.86 113,586 +0.64(+0.57%)
Jan 07, 2020 112.41 112.45 112.10 112.22 75,032 -0.32(-0.28%)
Jan 06, 2020 111.38 112.55 111.20 112.54 192,150 +0.47(+0.42%)
Jan 03, 2020 111.75 112.49 111.53 112.07 69,200 -0.82(-0.73%)
Jan 02, 2020 112.38 112.89 112.11 112.89 135,618 +1.17(+1.05%)
Dec 31, 2019 111.22 111.81 111.19 111.72 80,400 +0.20(+0.18%)
Dec 30, 2019 112.27 112.27 111.34 111.52 97,136 -0.69(-0.61%)
Dec 27, 2019 112.40 112.48 112.01 112.21 51,400 +0.02(+0.02%)
Dec 26, 2019 111.68 112.19 111.68 112.19 47,988 +0.63(+0.56%)
Dec 24, 2019 111.69 111.69 111.42 111.56 20,800 -0.48(-0.43%)
Dec 23, 2019 112.22 112.22 112.02 112.04 58,170 +0.08(+0.07%)
Dec 20, 2019 111.98 112.12 111.81 111.96 77,100 +0.53(+0.48%)
Dec 19, 2019 111.03 111.43 111.03 111.43 49,534 +0.52(+0.47%)
Dec 18, 2019 111.07 111.15 110.91 110.91 44,090 -0.03(-0.03%)
Dec 17, 2019 111.14 111.15 110.92 110.94 77,921 +0.05(+0.05%)
Dec 16, 2019 110.79 111.11 110.79 110.89 54,882 +0.78(+0.71%)
Dec 13, 2019 110.00 110.53 109.67 110.11 85,600 +0.11(+0.10%)
Dec 12, 2019 109.03 110.27 109.02 110.00 117,314 +0.95(+0.87%)
Dec 11, 2019 108.85 109.15 108.82 109.05 34,879 +0.26(+0.24%)
Dec 10, 2019 108.93 109.06 108.52 108.79 44,863 -0.11(-0.10%)
Dec 09, 2019 109.13 109.36 108.86 108.90 52,841 -0.29(-0.27%)
Dec 06, 2019 108.92 109.37 108.92 109.19 57,500 +1.03(+0.95%)
Dec 05, 2019 108.36 108.36 107.85 108.16 82,381 +0.07(+0.06%)
Dec 04, 2019 107.87 108.26 107.69 108.09 34,465 +0.67(+0.62%)
Dec 03, 2019 107.06 107.44 106.56 107.42 85,856 -0.72(-0.67%)
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