Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

158.49 USD +1.34 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 90.62 91.31 90.62 91.09 22,591 +0.79(+0.87%)
Nov 29, 2017 90.46 90.55 90.16 90.30 30,511 -0.06(-0.06%)
Nov 28, 2017 89.65 90.36 89.65 90.36 31,373 +0.87(+0.97%)
Nov 27, 2017 89.49 89.67 89.46 89.49 23,298 -0.03(-0.03%)
Nov 24, 2017 89.46 89.54 89.44 89.52 22,742 +0.25(+0.28%)
Nov 22, 2017 89.40 89.40 89.22 89.27 17,907 -0.09(-0.10%)
Nov 21, 2017 88.97 89.40 88.97 89.36 24,255 +0.62(+0.70%)
Nov 20, 2017 88.70 88.80 88.61 88.74 16,600 +0.13(+0.15%)
Nov 17, 2017 88.77 88.78 88.57 88.61 35,460 -0.31(-0.35%)
Nov 16, 2017 88.54 89.04 88.54 88.92 25,433 +0.75(+0.85%)
Nov 15, 2017 88.23 88.38 87.92 88.17 27,028 -0.45(-0.51%)
Nov 14, 2017 88.58 88.64 88.31 88.62 23,804 -0.22(-0.25%)
Nov 13, 2017 88.57 88.95 88.52 88.84 21,331 +0.00(+0.00%)
Nov 10, 2017 88.74 88.84 88.59 88.84 21,523 -0.03(-0.03%)
Nov 09, 2017 88.70 88.87 88.24 88.87 51,058 -0.28(-0.31%)
Nov 08, 2017 89.00 89.18 88.82 89.15 33,021 +0.13(+0.15%)
Nov 07, 2017 89.16 89.19 88.82 89.02 48,240 +0.02(+0.02%)
Nov 06, 2017 88.95 89.08 88.88 89.00 34,574 +0.07(+0.08%)
Nov 03, 2017 88.73 88.95 88.58 88.93 19,166 +0.28(+0.32%)
Nov 02, 2017 88.61 88.67 88.20 88.65 16,403 +0.04(+0.05%)
Nov 01, 2017 88.76 88.85 88.49 88.61 23,819 +0.19(+0.21%)
Oct 31, 2017 88.52 88.52 88.33 88.42 49,146 +0.06(+0.07%)
Oct 30, 2017 88.60 88.33 88.36 19,377 -0.20(-0.23%)
Oct 27, 2017 88.25 88.72 88.13 88.56 34,451 +0.73(+0.83%)
Oct 26, 2017 87.92 88.04 87.83 87.83 28,232 +0.08(+0.09%)
Oct 25, 2017 88.06 88.06 87.32 87.75 16,425 -0.37(-0.42%)
Oct 24, 2017 88.15 88.21 87.98 88.12 26,217 +0.16(+0.18%)
Oct 23, 2017 88.39 88.39 87.94 87.96 25,678 -0.31(-0.35%)
Oct 20, 2017 88.18 88.30 88.08 88.27 27,919 +0.40(+0.46%)
Oct 19, 2017 87.54 87.89 87.43 87.87 22,941 +0.04(+0.05%)
Oct 18, 2017 87.90 87.93 87.79 87.83 22,251 +0.05(+0.06%)
Oct 17, 2017 87.69 87.78 87.62 87.78 24,914 +0.10(+0.11%)
Oct 16, 2017 87.67 87.75 87.58 87.68 25,591 +0.16(+0.18%)
Oct 13, 2017 87.63 87.67 87.51 87.52 29,345 +0.06(+0.07%)
Oct 12, 2017 87.57 87.64 87.39 87.46 23,385 -0.15(-0.17%)
Oct 11, 2017 87.49 87.63 87.42 87.61 18,021 +0.12(+0.13%)
Oct 10, 2017 87.48 87.52 87.25 87.49 102,063 +0.25(+0.29%)
Oct 09, 2017 87.50 87.50 87.19 87.24 21,187 -0.16(-0.18%)
Oct 06, 2017 87.31 87.40 87.24 87.40 20,266 -0.05(-0.06%)
Oct 05, 2017 87.01 87.45 87.01 87.45 18,099 +0.56(+0.64%)
Oct 04, 2017 86.81 87.01 86.77 86.89 67,701 +0.03(+0.03%)
Oct 03, 2017 86.72 86.86 86.66 86.86 26,833 +0.24(+0.28%)
Oct 02, 2017 86.45 86.62 86.32 86.62 65,356 +0.35(+0.41%)
Sep 29, 2017 86.03 86.27 85.92 86.27 21,752 +0.36(+0.42%)
Sep 28, 2017 85.80 86.01 85.76 85.91 18,872 +0.05(+0.06%)
Sep 27, 2017 85.82 86.01 85.55 85.86 18,542 -0.15(-0.17%)
Sep 26, 2017 86.14 86.22 85.93 86.01 16,378 +0.07(+0.08%)
Sep 25, 2017 86.07 86.22 85.78 85.94 18,779 -0.30(-0.34%)
Sep 22, 2017 86.06 86.25 85.88 86.24 17,439 +0.04(+0.05%)
Sep 21, 2017 86.40 86.40 86.15 86.20 19,824 -0.25(-0.29%)
Sep 20, 2017 86.42 86.48 86.14 86.45 14,528 +0.01(+0.01%)
Sep 19, 2017 86.41 86.47 86.30 86.44 41,583 +0.15(+0.17%)
Sep 18, 2017 86.25 86.41 86.15 86.29 51,787 +0.18(+0.21%)
Sep 15, 2017 85.98 86.11 85.91 86.11 13,222 +0.18(+0.21%)
Sep 14, 2017 85.91 86.06 85.84 85.93 22,870 -0.09(-0.10%)
Sep 13, 2017 85.79 86.02 85.79 86.02 38,515 +0.11(+0.13%)
Sep 12, 2017 85.84 85.91 85.70 85.91 18,849 +0.29(+0.34%)
Sep 11, 2017 85.20 85.63 85.20 85.62 42,707 +0.91(+1.07%)
Sep 08, 2017 84.73 84.90 84.65 84.71 11,235 -0.14(-0.16%)
Sep 07, 2017 84.93 84.93 84.68 84.85 16,077 +0.03(+0.04%)
Sep 06, 2017 84.79 84.95 84.66 84.82 47,752 +0.30(+0.35%)
Sep 05, 2017 84.96 84.99 84.16 84.52 24,193 -0.63(-0.74%)
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