Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

156.17 USD -1.35 (-0.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.56 68.99 68.04 68.09 76,353 -0.83(-1.21%)
Jan 29, 2015 68.41 69.07 67.85 68.92 86,684 +0.59(+0.87%)
Jan 28, 2015 69.76 69.80 68.27 68.33 67,434 -0.94(-1.36%)
Jan 27, 2015 69.42 69.69 68.95 69.27 50,287 -0.93(-1.32%)
Jan 26, 2015 70.05 70.21 69.80 70.20 46,783 +0.16(+0.23%)
Jan 23, 2015 70.33 70.45 70.03 70.04 46,453 -0.40(-0.57%)
Jan 22, 2015 69.69 70.49 69.20 70.44 99,724 +1.08(+1.56%)
Jan 21, 2015 68.91 69.58 68.70 69.36 54,002 +0.31(+0.45%)
Jan 20, 2015 69.14 69.25 68.48 69.05 41,976 +0.19(+0.28%)
Jan 16, 2015 67.85 68.93 67.85 68.86 46,595 +0.86(+1.26%)
Jan 15, 2015 68.84 68.95 67.98 68.00 48,582 -0.62(-0.90%)
Jan 14, 2015 68.30 68.67 67.87 68.62 68,761 -0.36(-0.52%)
Jan 13, 2015 69.70 70.14 68.56 68.98 99,118 -0.22(-0.32%)
Jan 12, 2015 69.84 69.86 69.01 69.20 49,826 -0.55(-0.79%)
Jan 09, 2015 70.43 70.43 69.55 69.75 59,208 -0.56(-0.80%)
Jan 08, 2015 69.66 70.39 69.66 70.31 74,501 +1.20(+1.74%)
Jan 07, 2015 68.88 69.22 68.69 69.11 77,961 +0.81(+1.19%)
Jan 06, 2015 69.01 69.24 67.97 68.30 166,847 -0.62(-0.90%)
Jan 05, 2015 69.82 69.82 68.80 68.92 201,481 -1.23(-1.75%)
Jan 02, 2015 70.54 70.67 69.75 70.15 141,488 -0.10(-0.14%)
Dec 31, 2014 71.12 70.25 70.25 70.25 70,600 -0.68(-0.96%)
Dec 30, 2014 71.12 71.17 70.91 70.93 63,416 -0.34(-0.48%)
Dec 29, 2014 71.07 71.36 71.07 71.27 73,370 +0.06(+0.08%)
Dec 26, 2014 71.10 71.33 71.10 71.21 40,925 +0.24(+0.34%)
Dec 24, 2014 71.07 70.97 70.97 70.97 48,400 -0.04(-0.06%)
Dec 23, 2014 71.10 71.11 70.89 71.01 50,322 +0.17(+0.24%)
Dec 22, 2014 70.63 70.85 70.54 70.84 100,408 +0.19(+0.27%)
Dec 19, 2014 70.49 70.81 70.30 70.65 52,077 +0.36(+0.51%)
Dec 18, 2014 69.76 70.29 69.35 70.29 131,586 +1.38(+2.00%)
Dec 17, 2014 67.74 69.00 67.74 68.91 72,315 +1.23(+1.82%)
Dec 16, 2014 67.87 69.07 67.68 67.68 85,443 -0.46(-0.68%)
Dec 15, 2014 69.03 69.15 67.95 68.14 98,854 -0.52(-0.76%)
Dec 12, 2014 69.31 69.62 68.66 68.66 53,516 -1.11(-1.59%)
Dec 11, 2014 69.75 70.45 69.65 69.77 30,153 +0.31(+0.45%)
Dec 10, 2014 70.39 70.39 69.40 69.46 61,537 -1.14(-1.61%)
Dec 09, 2014 69.89 70.61 69.73 70.60 59,975 -0.07(-0.10%)
Dec 08, 2014 70.99 71.16 70.43 70.67 65,718 -0.47(-0.66%)
Dec 05, 2014 71.09 71.20 71.00 71.14 66,209 +0.17(+0.24%)
Dec 04, 2014 70.91 71.19 70.72 70.97 36,222 -0.13(-0.19%)
Dec 03, 2014 70.92 71.15 70.86 71.10 56,655 +0.29(+0.41%)
Dec 02, 2014 70.45 70.90 70.45 70.81 22,606 +0.42(+0.60%)
Dec 01, 2014 70.60 70.60 70.25 70.39 19,410 -0.39(-0.55%)
Nov 28, 2014 70.91 71.07 70.77 70.78 16,641 -0.27(-0.38%)
Nov 26, 2014 70.87 71.05 71.05 71.05 25,500 +0.22(+0.31%)
Nov 25, 2014 70.94 71.00 70.75 70.83 46,676 -0.04(-0.05%)
Nov 24, 2014 70.82 70.89 70.76 70.87 29,072 +0.24(+0.34%)
Nov 21, 2014 71.01 71.04 70.47 70.63 41,406 +0.36(+0.51%)
Nov 20, 2014 69.87 70.32 69.87 70.27 38,572 +0.09(+0.13%)
Nov 19, 2014 70.32 70.32 69.90 70.18 48,255 -0.10(-0.14%)
Nov 18, 2014 69.91 70.45 69.91 70.28 31,290 +0.35(+0.50%)
Nov 17, 2014 69.62 69.96 69.62 69.93 53,140 +0.08(+0.11%)
Nov 14, 2014 69.84 69.95 69.77 69.85 37,372 +0.05(+0.07%)
Nov 13, 2014 69.88 70.06 69.55 69.80 24,641 +0.02(+0.03%)
Nov 12, 2014 69.57 69.83 69.57 69.78 53,193 -0.01(-0.01%)
Nov 11, 2014 69.76 69.86 69.68 69.79 27,326 +0.05(+0.07%)
Nov 10, 2014 69.55 69.75 69.46 69.74 47,619 +0.23(+0.33%)
Nov 07, 2014 69.49 69.60 69.30 69.51 36,336 +0.03(+0.05%)
Nov 06, 2014 69.16 69.48 69.01 69.48 60,973 +0.29(+0.41%)
Nov 05, 2014 69.29 69.29 68.93 69.19 129,817 +0.38(+0.55%)
Nov 04, 2014 68.82 68.95 68.49 68.81 65,108 -0.21(-0.30%)
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