Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

139.47 -0.56 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 139.48 140.84 138.78 139.47 108,269 -0.56(-0.40%)
May 13, 2022 138.20 140.42 137.94 140.03 131,419 +3.35(+2.45%)
May 12, 2022 135.61 138.01 134.19 136.68 304,854 -0.32(-0.23%)
May 11, 2022 138.93 140.89 136.73 137.00 271,321 -2.34(-1.68%)
May 10, 2022 141.24 141.70 137.99 139.34 313,223 +0.38(+0.27%)
May 09, 2022 141.37 141.67 138.37 138.96 285,373 -4.73(-3.29%)
May 06, 2022 143.60 144.91 141.61 143.69 237,169 -0.73(-0.51%)
May 05, 2022 148.36 148.43 143.00 144.42 243,110 -5.57(-3.71%)
May 04, 2022 145.92 150.27 144.60 149.99 346,491 +4.36(+2.99%)
May 03, 2022 145.12 146.47 144.57 145.63 247,987 +0.48(+0.33%)
May 02, 2022 143.95 145.35 141.80 145.15 229,720 +1.07(+0.74%)
Apr 29, 2022 148.23 148.98 143.84 144.08 240,188 -5.70(-3.81%)
Apr 28, 2022 147.66 150.46 146.25 149.78 323,660 +3.90(+2.67%)
Apr 27, 2022 145.82 147.82 145.12 145.88 1,544,911 +0.32(+0.22%)
Apr 26, 2022 149.01 149.11 145.53 145.56 200,500 -4.38(-2.92%)
Apr 25, 2022 148.06 150.05 146.68 149.94 192,345 +0.96(+0.64%)
Apr 22, 2022 152.87 152.87 148.77 148.98 162,330 -4.22(-2.75%)
Apr 21, 2022 156.87 152.87 153.20 134,578 -2.36(-1.52%)
Apr 20, 2022 156.64 156.81 155.17 155.56 161,482 -0.46(-0.29%)
Apr 19, 2022 153.35 156.27 153.35 156.02 60,986 +2.50(+1.63%)
Apr 18, 2022 153.25 154.15 152.73 153.52 102,885 -0.09(-0.06%)
Apr 14, 2022 155.72 155.96 153.51 153.61 68,405 -2.03(-1.30%)
Apr 13, 2022 153.70 155.90 153.68 155.64 93,740 +1.82(+1.18%)
Apr 12, 2022 155.73 156.40 153.24 153.82 119,256 -0.63(-0.41%)
Apr 11, 2022 156.03 156.22 154.24 154.45 96,695 -2.86(-1.82%)
Apr 08, 2022 157.59 158.41 156.83 157.31 90,253 -0.57(-0.36%)
Apr 07, 2022 156.76 158.57 156.19 157.88 207,314 +0.79(+0.50%)
Apr 06, 2022 157.24 157.93 156.05 157.09 130,764 -1.78(-1.12%)
Apr 05, 2022 160.44 161.37 158.64 158.87 103,979 -2.20(-1.37%)
Apr 04, 2022 159.61 161.08 159.27 161.07 96,904 +1.61(+1.01%)
Apr 01, 2022 159.50 159.58 158.21 159.46 119,460 +0.42(+0.26%)
Mar 31, 2022 161.42 161.45 158.95 159.04 157,217 -2.48(-1.54%)
Mar 30, 2022 162.10 162.39 160.80 161.52 123,581 -1.02(-0.63%)
Mar 29, 2022 161.99 162.74 161.15 162.54 806,932 +1.99(+1.24%)
Mar 28, 2022 158.98 160.59 158.57 160.55 91,870 +1.37(+0.86%)
Mar 25, 2022 158.81 159.33 157.76 159.18 91,106 +0.62(+0.39%)
Mar 24, 2022 157.04 158.59 156.60 158.56 66,144 +1.94(+1.24%)
Mar 23, 2022 157.63 158.36 156.62 156.62 180,056 -2.03(-1.28%)
Mar 22, 2022 157.09 158.93 157.09 158.65 55,295 +1.97(+1.26%)
Mar 21, 2022 156.65 157.28 155.26 156.68 118,675 -0.04(-0.03%)
Mar 18, 2022 154.35 156.80 154.00 156.72 104,771 +1.95(+1.26%)
Mar 17, 2022 152.23 154.79 151.97 154.77 143,577 +1.98(+1.30%)
Mar 16, 2022 150.68 152.84 148.99 152.79 165,955 +3.45(+2.31%)
Mar 15, 2022 146.94 149.53 146.48 149.34 101,524 +3.34(+2.29%)
Mar 14, 2022 147.31 148.72 145.63 146.00 188,338 -1.19(-0.81%)
Mar 11, 2022 150.22 150.42 147.06 147.19 134,638 -2.10(-1.41%)
Mar 10, 2022 148.36 149.56 147.49 149.29 149,564 -0.70(-0.47%)
Mar 09, 2022 149.05 150.68 148.38 149.99 269,726 +3.97(+2.72%)
Mar 08, 2022 147.01 149.81 145.59 146.02 277,041 -1.14(-0.77%)
Mar 07, 2022 151.34 151.49 147.08 147.16 331,724 -4.52(-2.98%)
Mar 04, 2022 151.83 152.15 150.26 151.68 152,328 -1.33(-0.87%)
Mar 03, 2022 154.90 155.10 152.42 153.01 261,649 -1.05(-0.68%)
Mar 02, 2022 152.20 154.63 151.81 154.06 186,053 +2.61(+1.72%)
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