Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

159.22 USD -0.22 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.78 94.24 93.39 93.39 85,269 +0.11(+0.12%)
Jun 28, 2018 92.77 93.56 92.47 93.28 92,680 +0.00(+0.00%)
Jun 27, 2018 94.13 94.71 93.15 93.28 41,748 -0.64(-0.68%)
Jun 26, 2018 93.94 94.25 93.72 93.92 26,146 +0.21(+0.22%)
Jun 25, 2018 94.65 94.65 93.05 93.71 71,680 -1.24(-1.31%)
Jun 22, 2018 95.35 95.35 94.93 94.95 89,852 +0.09(+0.09%)
Jun 21, 2018 95.53 95.53 94.71 94.86 25,716 -0.63(-0.66%)
Jun 20, 2018 95.63 95.74 95.36 95.49 42,655 +0.14(+0.15%)
Jun 19, 2018 94.81 95.38 94.66 95.35 25,140 -0.37(-0.39%)
Jun 18, 2018 95.34 95.74 95.20 95.72 21,890 -0.25(-0.26%)
Jun 15, 2018 96.04 95.40 95.97 36,371 -0.07(-0.07%)
Jun 14, 2018 96.09 96.25 95.92 96.04 25,724 +0.29(+0.30%)
Jun 13, 2018 96.23 96.30 95.75 95.75 35,520 -0.35(-0.36%)
Jun 12, 2018 96.22 96.24 95.91 96.10 40,245 +0.09(+0.09%)
Jun 11, 2018 95.93 96.30 95.93 96.01 33,213 +0.12(+0.13%)
Jun 08, 2018 95.51 95.90 95.41 95.89 32,443 +0.30(+0.31%)
Jun 07, 2018 95.75 95.91 95.34 95.59 52,475 +0.00(+0.00%)
Jun 06, 2018 95.59 94.84 95.59 73,934 +0.74(+0.78%)
Jun 05, 2018 94.81 94.95 94.57 94.85 24,915 +0.07(+0.07%)
Jun 04, 2018 94.59 94.82 94.59 94.78 23,556 +0.49(+0.52%)
Jun 01, 2018 93.82 94.35 93.82 94.29 30,785 +1.01(+1.08%)
May 31, 2018 93.70 93.74 93.22 93.28 27,492 -0.57(-0.61%)
May 30, 2018 93.17 94.00 92.96 93.85 26,642 +1.22(+1.32%)
May 29, 2018 93.11 93.32 92.15 92.63 43,442 -1.10(-1.17%)
May 25, 2018 93.73 93.73 93.73 0 -0.16(-0.17%)
May 24, 2018 93.98 94.01 93.31 93.89 18,663 -0.27(-0.29%)
May 23, 2018 93.39 94.16 93.18 94.16 26,985 +0.29(+0.31%)
May 22, 2018 94.31 94.39 93.85 93.87 27,210 -0.19(-0.20%)
May 21, 2018 93.96 94.32 93.93 94.06 28,090 +0.66(+0.71%)
May 18, 2018 93.56 93.60 93.30 93.40 17,674 -0.23(-0.25%)
May 17, 2018 93.66 94.05 93.47 93.63 41,499 -0.12(-0.13%)
May 16, 2018 93.38 93.88 93.38 93.75 38,667 +0.40(+0.43%)
May 15, 2018 93.54 93.54 93.00 93.35 40,014 -0.69(-0.73%)
May 14, 2018 94.21 94.40 93.91 94.04 23,710 +0.18(+0.19%)
May 11, 2018 93.71 94.04 93.51 93.86 16,373 +0.21(+0.22%)
May 10, 2018 93.02 93.73 93.02 93.65 39,959 +0.92(+0.99%)
May 09, 2018 92.13 92.87 91.93 92.73 19,226 +0.88(+0.96%)
May 08, 2018 91.80 91.95 91.29 91.85 49,898 -0.04(-0.04%)
May 07, 2018 91.88 92.25 91.62 91.89 35,812 +0.34(+0.37%)
May 04, 2018 90.03 91.74 90.03 91.55 34,793 +1.18(+1.31%)
May 03, 2018 90.22 90.55 89.13 90.37 66,057 -0.17(-0.19%)
May 02, 2018 91.13 91.42 90.41 90.54 80,650 -0.69(-0.76%)
May 01, 2018 90.81 91.24 90.28 91.23 30,565 +0.22(+0.24%)
Apr 30, 2018 91.93 92.21 91.01 91.01 47,728 -0.79(-0.86%)
Apr 27, 2018 92.05 92.05 91.42 91.80 27,782 +0.15(+0.16%)
Apr 26, 2018 91.00 91.95 90.98 91.65 39,438 +0.97(+1.07%)
Apr 25, 2018 90.47 90.82 89.77 90.68 44,508 +0.17(+0.19%)
Apr 24, 2018 92.15 92.15 89.90 90.51 50,306 -1.23(-1.34%)
Apr 23, 2018 91.98 92.25 91.33 91.74 50,278 -0.05(-0.05%)
Apr 20, 2018 92.61 92.61 91.52 91.79 103,001 -0.78(-0.84%)
Apr 19, 2018 92.81 92.83 92.19 92.57 55,308 -0.47(-0.51%)
Apr 18, 2018 93.18 93.29 92.96 93.04 33,993 +0.05(+0.05%)
Apr 17, 2018 92.68 93.25 92.54 92.99 42,068 +1.04(+1.13%)
Apr 16, 2018 91.89 92.27 91.62 91.95 38,325 +0.69(+0.76%)
Apr 13, 2018 92.09 92.09 90.89 91.26 46,881 -0.25(-0.27%)
Apr 12, 2018 91.20 91.86 91.20 91.51 43,397 +0.85(+0.94%)
Apr 11, 2018 90.70 91.26 90.62 90.66 55,645 -0.56(-0.61%)
Apr 10, 2018 90.92 91.51 90.45 91.22 70,683 +1.50(+1.67%)
Apr 09, 2018 89.95 91.09 89.63 89.72 54,805 +0.38(+0.43%)
Apr 06, 2018 90.63 91.17 88.76 89.34 70,819 -2.00(-2.19%)
Apr 05, 2018 91.26 91.65 90.87 91.34 26,764 +0.64(+0.71%)
Apr 04, 2018 88.24 90.85 88.24 90.70 76,143 +1.04(+1.16%)
Apr 03, 2018 89.06 89.83 88.31 89.66 80,892 +1.15(+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