Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

133.09 +1.28 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 152.15 154.07 151.60 153.76 234,783 -0.17(-0.11%)
Feb 25, 2022 151.16 153.93 151.65 153.93 220,682 +3.29(+2.18%)
Feb 24, 2022 144.56 150.78 144.06 150.64 425,570 +2.29(+1.54%)
Feb 23, 2022 152.10 152.38 148.15 148.35 210,394 -2.70(-1.79%)
Feb 22, 2022 151.75 153.12 149.75 151.05 195,222 -1.68(-1.10%)
Feb 18, 2022 152.73 0 -1.27(-0.82%)
Feb 17, 2022 156.25 156.41 153.75 154.00 150,252 -3.46(-2.20%)
Feb 16, 2022 156.53 157.87 155.81 157.46 155,873 +0.16(+0.10%)
Feb 15, 2022 156.50 157.40 156.34 157.30 154,938 +2.52(+1.63%)
Feb 14, 2022 154.89 155.69 153.52 154.78 307,898 -0.43(-0.28%)
Feb 11, 2022 158.63 159.23 154.61 155.21 273,741 -3.36(-2.12%)
Feb 10, 2022 159.39 161.38 157.88 158.57 126,913 -2.89(-1.79%)
Feb 09, 2022 160.68 161.48 160.64 161.46 206,053 +2.28(+1.43%)
Feb 08, 2022 157.61 159.45 157.14 159.18 85,869 +1.35(+0.86%)
Feb 07, 2022 158.86 159.23 157.46 157.83 110,697 -0.78(-0.49%)
Feb 04, 2022 157.70 159.99 156.92 158.61 116,560 +1.08(+0.69%)
Feb 03, 2022 159.10 157.26 157.53 139,370 -4.12(-2.55%)
Feb 02, 2022 161.36 161.89 160.19 161.65 113,222 +1.29(+0.80%)
Feb 01, 2022 159.65 160.46 158.36 160.36 163,605 +1.21(+0.76%)
Jan 31, 2022 156.11 159.22 159.15 136,409 +3.08(+1.97%)
Jan 28, 2022 152.71 155.94 150.95 156.07 118,268 +4.01(+2.64%)
Jan 27, 2022 154.43 155.64 151.57 152.06 197,611 -0.81(-0.53%)
Jan 26, 2022 155.59 156.59 151.38 152.87 366,920 -0.16(-0.10%)
Jan 25, 2022 152.82 154.58 150.83 153.03 352,134 -2.03(-1.31%)
Jan 24, 2022 152.27 155.20 148.26 155.06 465,311 +0.36(+0.23%)
Jan 21, 2022 157.22 158.29 154.68 154.70 356,393 -3.21(-2.03%)
Jan 20, 2022 160.35 162.11 157.79 157.91 145,532 -1.72(-1.08%)
Jan 19, 2022 161.82 162.39 159.54 159.63 69,742 -1.60(-0.99%)
Jan 18, 2022 162.35 162.41 160.89 161.23 90,851 -2.88(-1.75%)
Jan 14, 2022 164.11 0 +0.19(+0.12%)
Jan 13, 2022 167.04 167.17 163.71 163.92 98,747 -2.69(-1.61%)
Jan 12, 2022 166.96 167.40 166.00 166.61 92,424 +0.46(+0.28%)
Jan 11, 2022 164.59 166.20 163.54 166.15 98,062 +1.50(+0.91%)
Jan 10, 2022 163.52 164.70 161.38 164.65 155,974 -0.09(-0.05%)
Jan 07, 2022 165.37 165.67 164.10 164.74 71,135 -0.56(-0.34%)
Jan 06, 2022 165.21 166.31 164.39 165.30 140,417 -0.36(-0.22%)
Jan 05, 2022 168.70 169.02 165.61 165.66 167,624 -3.33(-1.97%)
Jan 04, 2022 169.90 170.00 168.30 168.99 79,003 -0.36(-0.21%)
Jan 03, 2022 168.67 169.38 167.81 169.35 110,701 +1.27(+0.76%)
Dec 31, 2021 168.50 168.89 168.03 168.08 57,003 -0.63(-0.37%)
Dec 30, 2021 169.16 169.71 168.55 168.71 67,060 -0.45(-0.27%)
Dec 29, 2021 169.10 169.47 168.62 169.16 86,844 +0.16(+0.09%)
Dec 28, 2021 169.41 169.68 168.77 169.00 70,512 -0.23(-0.14%)
Dec 27, 2021 167.47 169.26 167.47 169.23 59,429 +1.67(+1.00%)
Dec 23, 2021 166.83 168.05 166.83 167.56 61,412 +1.03(+0.62%)
Dec 22, 2021 164.61 166.53 164.61 166.53 61,734 +1.83(+1.11%)
Dec 21, 2021 163.29 164.79 162.35 164.70 54,469 +2.79(+1.72%)
Dec 20, 2021 161.75 161.99 160.68 161.91 190,450 -1.76(-1.08%)
Dec 17, 2021 163.95 165.19 162.80 163.67 70,759 -1.66(-1.00%)
Dec 16, 2021 167.74 167.74 164.68 165.33 193,738 -1.72(-1.03%)
Dec 15, 2021 164.32 167.09 163.39 167.05 90,303 +2.70(+1.64%)
Dec 14, 2021 164.07 165.01 163.16 164.35 59,394 -1.08(-0.65%)
Dec 13, 2021 166.86 166.86 165.40 165.43 47,435 -1.65(-0.99%)
Dec 10, 2021 166.53 167.10 165.58 167.08 52,993 +1.59(+0.96%)
Dec 09, 2021 166.18 166.43 165.40 165.49 53,624 -1.06(-0.64%)
Dec 08, 2021 166.30 166.69 165.62 166.55 108,156 +0.50(+0.30%)
Dec 07, 2021 164.91 166.22 164.91 166.05 57,092 +3.40(+2.09%)
Dec 06, 2021 161.47 163.21 160.61 162.65 51,042 +1.98(+1.23%)
Dec 03, 2021 162.81 163.26 159.16 160.67 124,373 -1.68(-1.03%)
Dec 02, 2021 160.17 162.80 160.00 162.35 140,498 +2.09(+1.30%)
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