Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

157.12 USD +1.63 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.96 67.08 66.90 66.94 58,750 -0.02(-0.03%)
Jun 27, 2014 66.74 66.96 66.70 66.96 34,380 +0.13(+0.19%)
Jun 26, 2014 66.97 66.97 66.42 66.83 34,776 -0.12(-0.18%)
Jun 25, 2014 66.45 66.97 66.45 66.95 12,442 +0.40(+0.60%)
Jun 24, 2014 66.94 67.17 66.55 66.55 28,779 -0.48(-0.72%)
Jun 23, 2014 66.98 67.05 66.87 67.03 23,553 -0.28(-0.42%)
Jun 20, 2014 67.35 67.37 67.26 67.31 31,615 +0.11(+0.16%)
Jun 19, 2014 67.24 67.24 67.01 67.20 24,773 +0.06(+0.09%)
Jun 18, 2014 66.58 67.14 66.53 67.14 25,418 +0.52(+0.78%)
Jun 17, 2014 66.29 66.65 66.29 66.62 21,189 +0.16(+0.24%)
Jun 16, 2014 66.34 66.58 66.25 66.46 35,787 +0.09(+0.14%)
Jun 13, 2014 66.36 66.44 66.15 66.37 45,211 +0.18(+0.27%)
Jun 12, 2014 66.62 66.64 66.07 66.19 27,999 -0.46(-0.69%)
Jun 11, 2014 66.72 66.74 66.53 66.65 19,840 -0.24(-0.36%)
Jun 10, 2014 66.70 66.89 66.64 66.89 31,758 +0.14(+0.21%)
Jun 06, 2014 66.65 66.78 66.63 66.75 16,780 +0.28(+0.42%)
Jun 05, 2014 66.08 66.52 65.97 66.47 19,613 +0.39(+0.59%)
Jun 04, 2014 65.85 66.10 65.80 66.08 39,197 +0.16(+0.24%)
Jun 03, 2014 65.72 65.97 65.69 65.92 33,913 -0.06(-0.09%)
Jun 02, 2014 66.08 66.08 65.69 65.98 30,565 +0.03(+0.05%)
May 30, 2014 65.74 65.97 65.72 65.95 19,551 +0.13(+0.20%)
May 29, 2014 65.68 65.82 65.60 65.82 15,974 +0.32(+0.49%)
May 28, 2014 65.56 65.63 65.38 65.50 59,203 +0.00(+0.00%)
May 27, 2014 65.41 65.54 65.36 65.50 29,207 +0.36(+0.55%)
May 23, 2014 64.96 65.14 65.14 65.14 17,500 +0.16(+0.24%)
May 22, 2014 64.75 64.99 64.65 64.98 18,271 +0.26(+0.41%)
May 21, 2014 64.37 64.73 64.37 64.72 29,063 +0.53(+0.83%)
May 20, 2014 64.55 64.55 64.01 64.19 18,035 -0.36(-0.56%)
May 19, 2014 64.20 64.60 64.20 64.55 27,370 +0.25(+0.39%)
May 16, 2014 64.00 64.30 63.89 64.30 18,875 +0.22(+0.34%)
May 15, 2014 64.47 64.53 63.81 64.08 28,115 -0.58(-0.90%)
May 14, 2014 64.87 64.92 64.59 64.66 11,835 -0.31(-0.48%)
May 13, 2014 65.02 65.07 64.92 64.97 17,428 +0.05(+0.08%)
May 12, 2014 64.61 64.92 64.61 64.92 44,236 +0.63(+0.98%)
May 09, 2014 64.22 64.29 63.94 64.29 25,478 +0.16(+0.25%)
May 08, 2014 64.21 64.60 63.98 64.13 21,282 -0.11(-0.17%)
May 07, 2014 64.09 64.27 63.69 64.24 22,602 +0.35(+0.55%)
May 06, 2014 64.26 64.28 63.88 63.89 21,170 -0.58(-0.90%)
May 05, 2014 64.00 64.48 63.84 64.47 30,841 +0.15(+0.23%)
May 02, 2014 64.54 64.64 64.26 64.32 16,677 -0.07(-0.11%)
May 01, 2014 64.39 64.56 64.26 64.39 42,094 +0.00(+0.00%)
Apr 30, 2014 64.11 64.44 64.07 64.39 29,713 +0.14(+0.22%)
Apr 29, 2014 64.16 64.31 64.01 64.25 41,209 +0.25(+0.40%)
Apr 28, 2014 63.92 64.13 63.34 64.00 44,981 +0.26(+0.40%)
Apr 25, 2014 63.96 64.01 63.60 63.74 26,708 -0.48(-0.74%)
Apr 24, 2014 64.46 64.46 64.00 64.22 19,620 +0.09(+0.13%)
Apr 23, 2014 64.14 64.21 64.04 64.13 185,770 -0.08(-0.12%)
Apr 22, 2014 64.09 64.42 64.03 64.21 30,631 +0.24(+0.38%)
Apr 21, 2014 63.81 63.97 63.73 63.97 24,990 +0.24(+0.38%)
Apr 17, 2014 63.55 63.73 63.73 63.73 18,800 +0.11(+0.17%)
Apr 16, 2014 63.36 63.62 63.12 63.62 20,522 +0.67(+1.06%)
Apr 15, 2014 62.59 62.95 62.10 62.95 30,605 +0.43(+0.69%)
Apr 14, 2014 62.52 62.62 62.05 62.52 27,395 +0.48(+0.77%)
Apr 11, 2014 62.16 62.60 62.03 62.04 41,886 -0.55(-0.88%)
Apr 10, 2014 63.83 63.84 62.55 62.59 40,962 -1.36(-2.13%)
Apr 09, 2014 63.44 63.95 63.26 63.95 31,613 +0.75(+1.19%)
Apr 08, 2014 62.97 63.26 62.74 63.20 17,312 +0.20(+0.32%)
Apr 07, 2014 63.48 63.53 62.90 63.00 24,630 -0.63(-0.99%)
Apr 04, 2014 64.81 64.81 63.62 63.63 20,425 -0.80(-1.24%)
Apr 03, 2014 64.62 64.62 64.22 64.43 27,999 -0.12(-0.19%)
Apr 02, 2014 64.45 64.55 64.30 64.55 27,537 +0.24(+0.37%)
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