Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

159.07 USD +0.58 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 70.69 70.69 70.10 70.30 29,736 +0.22(+0.31%)
Jun 29, 2015 70.92 71.07 70.08 70.08 41,300 -1.47(-2.06%)
Jun 26, 2015 71.77 71.79 71.45 71.55 25,440 -0.09(-0.12%)
Jun 25, 2015 72.00 72.01 71.57 71.64 30,996 -0.24(-0.33%)
Jun 24, 2015 72.24 72.32 71.86 71.88 16,126 -0.47(-0.65%)
Jun 23, 2015 72.29 72.41 72.15 72.35 26,767 +0.07(+0.10%)
Jun 22, 2015 72.30 72.46 72.19 72.28 44,245 +0.05(+0.07%)
Jun 19, 2015 72.41 72.46 72.15 72.23 15,795 -0.30(-0.41%)
Jun 18, 2015 72.00 72.74 71.99 72.53 43,169 +0.66(+0.92%)
Jun 17, 2015 71.88 72.02 71.49 71.87 22,289 +0.17(+0.24%)
Jun 16, 2015 71.29 71.75 71.29 71.70 9,003 +0.39(+0.55%)
Jun 15, 2015 71.14 71.44 71.01 71.31 24,012 -0.36(-0.50%)
Jun 12, 2015 71.86 71.86 71.55 71.67 24,649 -0.44(-0.61%)
Jun 11, 2015 72.17 72.33 72.11 72.11 12,168 +0.10(+0.14%)
Jun 10, 2015 71.49 72.12 71.49 72.01 22,606 +0.87(+1.22%)
Jun 09, 2015 71.09 71.29 70.90 71.14 32,441 +0.07(+0.10%)
Jun 08, 2015 71.50 71.51 71.07 71.07 27,538 -0.48(-0.67%)
Jun 05, 2015 71.63 71.84 71.42 71.55 21,278 -0.16(-0.22%)
Jun 04, 2015 71.99 72.28 71.56 71.71 70,249 -0.54(-0.75%)
Jun 03, 2015 72.34 72.52 72.15 72.25 13,353 +0.17(+0.24%)
Jun 02, 2015 71.89 72.35 71.72 72.08 66,252 -0.06(-0.08%)
Jun 01, 2015 72.26 72.39 71.88 72.14 27,477 +0.06(+0.08%)
May 29, 2015 72.40 72.40 71.98 72.08 13,099 -0.35(-0.48%)
May 28, 2015 72.37 72.50 72.23 72.43 34,889 -0.13(-0.18%)
May 27, 2015 71.99 72.61 71.91 72.56 17,503 +0.68(+0.95%)
May 26, 2015 72.45 72.45 71.70 71.88 21,809 -0.73(-1.01%)
May 22, 2015 72.58 72.61 72.61 72.61 25,200 -0.17(-0.23%)
May 21, 2015 72.51 72.82 72.51 72.78 18,945 +0.20(+0.28%)
May 20, 2015 72.64 72.78 72.46 72.58 15,936 -0.07(-0.10%)
May 19, 2015 72.78 72.78 72.52 72.65 72,887 -0.00(-0.00%)
May 18, 2015 72.30 72.73 72.30 72.65 22,959 +0.21(+0.29%)
May 15, 2015 72.43 72.44 72.25 72.44 20,751 +0.10(+0.14%)
May 14, 2015 71.95 72.35 71.93 72.34 39,723 +0.74(+1.03%)
May 13, 2015 71.73 71.94 71.51 71.60 18,445 +0.00(+0.00%)
May 12, 2015 71.47 71.74 71.17 71.60 18,643 -0.16(-0.22%)
May 11, 2015 72.09 72.24 71.76 71.76 92,557 -0.41(-0.57%)
May 08, 2015 71.85 72.19 71.85 72.17 33,847 +0.93(+1.31%)
May 07, 2015 70.78 71.38 70.75 71.24 220,648 +0.40(+0.56%)
May 06, 2015 71.39 71.49 70.48 70.84 36,555 -0.38(-0.53%)
May 05, 2015 71.97 71.98 71.15 71.22 36,217 -0.85(-1.18%)
May 04, 2015 71.97 72.27 71.97 72.07 38,511 +0.25(+0.34%)
May 01, 2015 71.36 71.82 71.36 71.82 29,717 +0.75(+1.06%)
Apr 30, 2015 71.61 71.69 70.82 71.07 31,916 -0.81(-1.12%)
Apr 29, 2015 71.76 72.04 71.50 71.88 21,235 -0.16(-0.22%)
Apr 28, 2015 71.98 72.16 71.53 72.04 16,997 +0.17(+0.24%)
Apr 27, 2015 72.43 72.47 71.84 71.87 22,674 -0.30(-0.41%)
Apr 24, 2015 72.23 72.30 72.01 72.17 16,238 +0.07(+0.09%)
Apr 23, 2015 71.69 72.25 71.67 72.10 31,464 +0.26(+0.37%)
Apr 22, 2015 71.64 71.88 71.29 71.84 20,123 +0.37(+0.51%)
Apr 21, 2015 71.55 71.82 71.36 71.47 17,160 -0.08(-0.11%)
Apr 20, 2015 71.28 71.65 71.28 71.55 34,969 +0.66(+0.93%)
Apr 17, 2015 71.31 71.31 70.61 70.89 53,890 -0.79(-1.10%)
Apr 16, 2015 71.61 71.91 71.52 71.68 78,566 -0.01(-0.02%)
Apr 15, 2015 71.54 71.87 71.54 71.69 16,751 +0.39(+0.54%)
Apr 14, 2015 71.20 71.44 70.95 71.31 42,006 +0.05(+0.07%)
Apr 13, 2015 71.51 71.74 71.23 71.26 28,871 -0.33(-0.46%)
Apr 10, 2015 71.26 71.60 71.18 71.59 41,780 +0.40(+0.56%)
Apr 09, 2015 70.84 71.24 70.59 71.19 115,991 +0.42(+0.59%)
Apr 08, 2015 70.67 71.00 70.57 70.77 25,722 +0.11(+0.16%)
Apr 07, 2015 70.82 71.05 70.64 70.66 18,799 -0.08(-0.11%)
Apr 06, 2015 69.96 70.97 69.96 70.74 68,314 +0.36(+0.52%)
Apr 02, 2015 69.93 70.38 70.38 70.38 94,600 +0.41(+0.58%)
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