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 (%)
Jan 29, 2021 134.08 134.34 131.56 132.17 105,400 -2.66(-1.97%)
Jan 28, 2021 134.27 136.38 134.23 134.83 122,486 +1.33(+1.00%)
Jan 27, 2021 135.92 135.92 132.73 133.50 118,613 -3.44(-2.51%)
Jan 26, 2021 137.46 137.63 136.94 136.94 193,970 -0.17(-0.12%)
Jan 25, 2021 136.89 137.17 134.99 137.11 79,971 +0.62(+0.45%)
Jan 22, 2021 136.23 136.86 136.21 136.49 72,300 -0.38(-0.28%)
Jan 21, 2021 137.00 137.24 136.55 136.87 91,156 +0.16(+0.12%)
Jan 20, 2021 135.63 137.00 135.46 136.71 73,907 +2.07(+1.54%)
Jan 19, 2021 134.51 134.85 133.96 134.64 90,815 +1.08(+0.81%)
Jan 15, 2021 134.14 134.36 133.03 133.56 90,900 -1.00(-0.74%)
Jan 14, 2021 135.46 135.58 134.38 134.56 124,211 -0.54(-0.40%)
Jan 13, 2021 134.63 135.50 134.57 135.10 68,580 +0.48(+0.36%)
Jan 12, 2021 134.85 135.00 133.86 134.62 69,144 -0.08(-0.06%)
Jan 11, 2021 134.51 135.42 134.51 134.70 62,675 -0.97(-0.71%)
Jan 08, 2021 135.38 135.78 134.42 135.67 76,200 +0.85(+0.63%)
Jan 07, 2021 133.72 135.14 133.46 134.82 64,976 +2.12(+1.60%)
Jan 06, 2021 131.62 134.08 131.46 132.70 249,952 +0.29(+0.22%)
Jan 05, 2021 131.38 132.78 131.38 132.41 95,461 +0.75(+0.57%)
Jan 04, 2021 133.97 133.97 130.16 131.66 138,667 -1.79(-1.34%)
Dec 31, 2020 133.45 133.45 133.45 71,555 +0.70(+0.53%)
Dec 30, 2020 133.08 133.27 132.62 132.75 71,555 +0.10(+0.08%)
Dec 29, 2020 133.44 133.57 132.50 132.65 54,630 -0.19(-0.14%)
Dec 28, 2020 132.50 132.98 132.40 132.84 72,177 +1.19(+0.90%)
Dec 24, 2020 131.47 131.65 131.21 131.65 27,400 -0.12(-0.09%)
Dec 23, 2020 132.12 132.49 131.73 131.77 36,859 +0.06(+0.05%)
Dec 22, 2020 132.26 132.26 131.32 131.71 120,663 -0.35(-0.27%)
Dec 21, 2020 131.05 132.28 130.00 132.06 65,978 -0.31(-0.23%)
Dec 18, 2020 133.01 133.01 131.41 132.37 78,800 -0.38(-0.29%)
Dec 17, 2020 132.55 132.77 132.32 132.75 50,089 +0.89(+0.67%)
Dec 16, 2020 131.64 132.24 131.39 131.86 101,188 +0.27(+0.21%)
Dec 15, 2020 131.04 131.62 130.50 131.59 97,642 +1.62(+1.25%)
Dec 14, 2020 131.34 131.73 129.97 129.97 83,659 -0.54(-0.41%)
Dec 11, 2020 130.00 130.55 129.40 130.51 49,300 -0.05(-0.04%)
Dec 10, 2020 130.00 131.00 129.81 130.56 67,987 -0.12(-0.09%)
Dec 09, 2020 132.25 132.25 130.33 130.68 66,491 -1.26(-0.95%)
Dec 08, 2020 131.22 132.16 131.03 131.94 55,294 +0.30(+0.23%)
Dec 07, 2020 131.46 131.68 131.15 131.64 71,307 +0.04(+0.03%)
Dec 04, 2020 130.91 131.61 130.86 131.60 66,300 +0.92(+0.70%)
Dec 03, 2020 130.86 131.15 130.32 130.68 63,907 +0.02(+0.02%)
Dec 02, 2020 130.03 130.75 129.76 130.66 64,196 +0.19(+0.15%)
Dec 01, 2020 130.46 131.00 130.22 130.47 65,266 +1.31(+1.01%)
Nov 30, 2020 129.41 129.50 128.08 129.16 50,000 -0.35(-0.27%)
Nov 27, 2020 129.59 129.80 129.27 129.51 26,400 +0.34(+0.26%)
Nov 25, 2020 129.27 129.40 128.65 129.17 95,700 +0.00(+0.00%)
Nov 24, 2020 127.95 129.26 127.68 129.17 70,305 +2.10(+1.65%)
Nov 23, 2020 127.06 127.47 126.13 127.07 89,294 +0.74(+0.59%)
Nov 20, 2020 127.23 127.23 126.27 126.33 128,600 -0.89(-0.70%)
Nov 19, 2020 126.41 127.31 126.00 127.22 66,132 +0.55(+0.43%)
Nov 18, 2020 128.07 128.28 126.66 126.67 77,614 -1.29(-1.01%)
Nov 17, 2020 127.86 128.38 127.39 127.96 129,346 -0.47(-0.37%)
Nov 16, 2020 127.98 128.43 127.50 128.43 62,620 +1.33(+1.05%)
Nov 13, 2020 126.46 127.31 125.94 127.10 64,100 +1.53(+1.22%)
Nov 12, 2020 126.33 126.57 125.04 125.57 55,519 -1.02(-0.81%)
Nov 11, 2020 126.49 126.89 126.13 126.59 56,465 +1.02(+0.81%)
Nov 10, 2020 125.43 125.91 124.26 125.57 92,313 -0.36(-0.29%)
Nov 09, 2020 128.76 129.39 125.74 125.93 110,001 +1.05(+0.84%)
Nov 06, 2020 124.82 125.32 123.83 124.88 78,200 -0.06(-0.05%)
Nov 05, 2020 124.66 125.50 124.37 124.94 126,441 +2.52(+2.06%)
Nov 04, 2020 121.38 123.89 121.04 122.42 149,016 +3.05(+2.56%)
Nov 03, 2020 118.51 120.10 118.32 119.37 67,992 +2.06(+1.76%)
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