Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

158.45 USD +0.31 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.56 115.71 113.91 115.66 102,100 +0.93(+0.81%)
Jul 30, 2020 114.06 114.91 113.39 114.73 59,670 -0.45(-0.39%)
Jul 29, 2020 114.15 115.32 114.03 115.18 44,536 +1.39(+1.22%)
Jul 28, 2020 114.26 114.71 113.73 113.79 94,373 -0.75(-0.65%)
Jul 27, 2020 113.90 114.63 113.73 114.54 72,521 +0.86(+0.76%)
Jul 24, 2020 113.58 114.00 113.04 113.68 111,300 -0.68(-0.59%)
Jul 23, 2020 115.99 116.16 113.91 114.36 111,850 -1.68(-1.45%)
Jul 22, 2020 115.25 116.13 115.21 116.04 76,835 +0.58(+0.50%)
Jul 21, 2020 116.26 116.26 115.06 115.46 100,519 +0.02(+0.02%)
Jul 20, 2020 114.11 115.63 113.75 115.44 91,437 +1.30(+1.14%)
Jul 17, 2020 114.36 114.41 113.48 114.14 87,900 +0.26(+0.23%)
Jul 16, 2020 113.61 113.98 113.26 113.88 118,091 -0.46(-0.40%)
Jul 15, 2020 114.75 114.86 113.39 114.34 154,410 +0.85(+0.75%)
Jul 14, 2020 111.61 113.58 111.00 113.49 181,634 +1.43(+1.28%)
Jul 13, 2020 114.12 115.03 111.86 112.06 160,922 -1.06(-0.94%)
Jul 10, 2020 111.91 113.24 111.43 113.12 510,000 +1.16(+1.04%)
Jul 09, 2020 112.72 112.83 110.61 111.96 117,998 -0.42(-0.37%)
Jul 08, 2020 111.89 112.49 111.25 112.38 82,931 +0.84(+0.75%)
Jul 07, 2020 112.04 112.84 111.42 111.54 353,845 -1.07(-0.95%)
Jul 06, 2020 112.18 112.61 111.98 112.61 179,591 +1.91(+1.73%)
Jul 02, 2020 111.47 111.89 110.43 110.70 105,200 +0.56(+0.51%)
Jul 01, 2020 109.65 110.50 109.60 110.14 169,623 +0.69(+0.63%)
Jun 30, 2020 107.63 109.75 107.57 109.45 268,978 +1.70(+1.58%)
Jun 29, 2020 106.54 107.75 105.82 107.75 72,975 +1.65(+1.56%)
Jun 26, 2020 108.49 108.49 106.04 106.10 191,000 -2.78(-2.55%)
Jun 25, 2020 107.50 108.96 106.78 108.88 354,717 +0.68(+0.63%)
Jun 24, 2020 110.23 110.45 107.56 108.20 214,031 -2.69(-2.43%)
Jun 23, 2020 111.32 111.79 110.79 110.89 182,536 +0.53(+0.48%)
Jun 22, 2020 109.28 110.44 109.07 110.36 98,555 +0.73(+0.67%)
Jun 19, 2020 111.67 111.67 109.10 109.63 133,400 -0.57(-0.52%)
Jun 18, 2020 109.59 110.28 109.46 110.20 71,403 +0.11(+0.10%)
Jun 17, 2020 110.96 111.00 109.86 110.09 131,412 -0.34(-0.31%)
Jun 16, 2020 111.30 111.33 108.64 110.43 171,719 +2.01(+1.85%)
Jun 15, 2020 105.14 108.76 104.91 108.42 138,212 +1.02(+0.95%)
Jun 12, 2020 109.03 109.14 105.62 107.40 152,300 +1.16(+1.09%)
Jun 11, 2020 109.99 110.32 106.09 106.24 316,036 -6.52(-5.78%)
Jun 10, 2020 113.35 113.84 112.39 112.76 146,755 -0.32(-0.28%)
Jun 09, 2020 112.70 113.59 112.49 113.08 97,572 -0.65(-0.57%)
Jun 08, 2020 112.73 113.73 112.40 113.73 202,819 +1.33(+1.18%)
Jun 05, 2020 111.73 112.92 111.56 112.40 140,200 +2.84(+2.59%)
Jun 04, 2020 109.63 110.18 108.92 109.56 71,201 -0.46(-0.42%)
Jun 03, 2020 109.43 110.21 109.25 110.02 186,503 +1.42(+1.31%)
Jun 02, 2020 108.15 108.60 107.62 108.60 107,797 +0.77(+0.71%)
Jun 01, 2020 107.23 107.99 106.96 107.83 91,727 +0.42(+0.39%)
May 29, 2020 106.81 107.62 105.76 107.41 121,100 +0.58(+0.54%)
May 28, 2020 107.55 108.24 106.65 106.83 118,641 -0.23(-0.21%)
May 27, 2020 106.68 107.06 104.80 107.06 136,114 +1.45(+1.37%)
May 26, 2020 106.84 106.87 105.45 105.61 110,337 +1.16(+1.11%)
May 22, 2020 104.17 104.47 103.71 104.45 90,700 +0.25(+0.24%)
May 21, 2020 105.01 105.25 103.93 104.20 136,375 -0.86(-0.82%)
May 20, 2020 104.73 105.29 104.64 105.06 174,024 +1.73(+1.67%)
May 19, 2020 104.19 104.74 103.31 103.33 109,145 -1.05(-1.01%)
May 18, 2020 103.58 104.85 103.55 104.38 129,166 +2.92(+2.88%)
May 15, 2020 100.12 101.46 99.90 101.46 145,400 +0.43(+0.43%)
May 14, 2020 98.76 101.03 98.08 101.03 147,311 +1.26(+1.26%)
May 13, 2020 101.42 101.71 98.85 99.77 140,599 -1.73(-1.70%)
May 12, 2020 103.93 104.00 101.50 101.50 133,438 -2.01(-1.94%)
May 11, 2020 102.63 103.95 102.50 103.51 70,179 +0.12(+0.12%)
May 08, 2020 102.78 103.39 102.50 103.39 90,600 +1.64(+1.61%)
May 07, 2020 101.84 102.35 101.54 101.75 85,571 +1.21(+1.20%)
May 06, 2020 101.78 102.01 100.54 100.54 96,781 -0.58(-0.57%)
May 05, 2020 101.36 102.20 101.00 101.12 100,873 +0.84(+0.84%)
May 04, 2020 99.20 100.29 98.67 100.28 93,816 +0.40(+0.40%)
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