Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

160.88 USD -0.48 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.44 54.63 54.31 54.63 15,036 +0.15(+0.28%)
Apr 29, 2013 54.22 54.58 54.19 54.48 23,989 +0.33(+0.61%)
Apr 26, 2013 54.13 54.21 53.95 54.15 20,751 -0.01(-0.02%)
Apr 25, 2013 54.06 54.41 54.06 54.16 23,749 +0.15(+0.28%)
Apr 24, 2013 53.91 54.11 53.91 54.01 24,477 +0.03(+0.06%)
Apr 23, 2013 53.66 53.99 53.48 53.98 46,298 +0.59(+1.11%)
Apr 22, 2013 53.28 53.50 52.98 53.39 223,923 +0.24(+0.45%)
Apr 19, 2013 52.86 53.16 52.74 53.15 155,320 +0.43(+0.82%)
Apr 18, 2013 53.13 53.13 52.58 52.72 38,041 -0.38(-0.72%)
Apr 17, 2013 53.50 53.50 52.81 53.10 85,267 -0.78(-1.45%)
Apr 16, 2013 53.54 53.90 53.40 53.88 57,483 +0.64(+1.21%)
Apr 15, 2013 54.04 54.05 53.17 53.24 48,444 -1.06(-1.96%)
Apr 12, 2013 54.27 54.38 54.04 54.30 35,323 -0.15(-0.27%)
Apr 11, 2013 54.26 54.58 54.21 54.45 27,824 +0.19(+0.34%)
Apr 10, 2013 53.80 54.34 53.80 54.26 44,876 +0.62(+1.16%)
Apr 09, 2013 53.51 53.84 53.38 53.64 21,831 +0.20(+0.37%)
Apr 08, 2013 53.08 53.44 53.00 53.44 16,056 +0.30(+0.56%)
Apr 05, 2013 52.73 53.19 52.64 53.14 55,858 -0.24(-0.45%)
Apr 04, 2013 53.19 53.38 53.12 53.38 63,378 +0.20(+0.38%)
Apr 03, 2013 53.73 53.73 53.07 53.18 55,081 -0.49(-0.91%)
Apr 02, 2013 53.55 53.79 53.54 53.67 31,499 +0.28(+0.52%)
Apr 01, 2013 53.53 53.62 53.27 53.39 41,001 -0.15(-0.28%)
Mar 28, 2013 53.40 53.60 53.40 53.54 20,690 +0.15(+0.28%)
Mar 27, 2013 53.11 53.42 53.02 53.39 43,487 -0.01(-0.02%)
Mar 26, 2013 53.19 53.41 53.19 53.40 34,759 +0.39(+0.74%)
Mar 25, 2013 53.37 53.40 52.80 53.01 24,662 -0.14(-0.26%)
Mar 22, 2013 52.88 53.15 52.88 53.15 28,707 +0.13(+0.25%)
Mar 21, 2013 53.14 53.31 52.96 53.02 48,499 -0.41(-0.77%)
Mar 20, 2013 53.37 53.51 53.33 53.43 19,806 +0.32(+0.60%)
Mar 19, 2013 53.35 53.35 52.78 53.11 36,419 -0.10(-0.19%)
Mar 18, 2013 53.00 53.41 52.93 53.21 62,322 -0.29(-0.54%)
Mar 15, 2013 53.49 53.53 53.33 53.50 30,339 -0.04(-0.07%)
Mar 14, 2013 53.38 53.57 53.38 53.54 40,647 +0.26(+0.49%)
Mar 13, 2013 53.25 53.37 53.14 53.28 27,677 +0.03(+0.06%)
Mar 12, 2013 53.35 53.37 53.12 53.25 16,145 -0.11(-0.21%)
Mar 11, 2013 53.14 53.37 53.08 53.36 33,492 +0.21(+0.40%)
Mar 08, 2013 53.14 53.23 52.93 53.15 37,829 +0.16(+0.29%)
Mar 07, 2013 52.89 53.02 52.89 52.99 33,101 +0.13(+0.25%)
Mar 06, 2013 52.94 52.96 52.74 52.86 26,337 +0.12(+0.23%)
Mar 05, 2013 52.56 52.90 52.56 52.74 32,575 +0.46(+0.88%)
Mar 04, 2013 51.93 52.28 51.85 52.28 58,566 +0.24(+0.46%)
Mar 01, 2013 51.66 52.07 51.51 52.04 35,835 +0.22(+0.42%)
Feb 28, 2013 52.03 52.26 51.82 51.82 27,999 -0.16(-0.31%)
Feb 27, 2013 51.34 52.11 51.34 51.98 28,896 +0.63(+1.23%)
Feb 26, 2013 51.23 51.39 50.94 51.35 59,960 -0.57(-1.10%)
Feb 22, 2013 51.71 51.92 51.62 51.92 15,440 +0.42(+0.82%)
Feb 21, 2013 51.69 51.69 51.35 51.50 27,482 -0.30(-0.58%)
Feb 20, 2013 52.35 52.35 51.77 51.80 48,315 -0.57(-1.09%)
Feb 19, 2013 52.09 52.38 52.09 52.37 39,119 +0.41(+0.79%)
Feb 15, 2013 52.14 52.17 51.87 51.96 24,368 -0.14(-0.27%)
Feb 14, 2013 51.93 52.14 51.86 52.10 22,950 +0.05(+0.10%)
Feb 13, 2013 52.13 52.17 51.93 52.05 24,477 +0.05(+0.10%)
Feb 12, 2013 51.97 52.09 51.90 52.00 30,608 +0.06(+0.12%)
Feb 11, 2013 51.96 51.96 51.85 51.94 15,692 +0.01(+0.02%)
Feb 08, 2013 51.80 51.97 51.79 51.93 78,987 +0.26(+0.50%)
Feb 07, 2013 51.81 51.81 51.32 51.67 25,701 -0.05(-0.10%)
Feb 06, 2013 51.54 51.75 51.52 51.72 40,286 +0.53(+1.04%)
Feb 04, 2013 51.45 51.52 51.16 51.19 61,398 -0.59(-1.14%)
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