Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

156.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 156.88 157.14 156.29 156.67 66,856 -0.07(-0.04%)
Jul 27, 2021 157.20 157.20 155.65 156.74 37,878 -0.78(-0.50%)
Jul 26, 2021 157.09 157.58 156.94 157.52 91,562 +0.40(+0.25%)
Jul 23, 2021 156.30 157.29 156.12 157.12 39,500 +1.63(+1.05%)
Jul 22, 2021 155.08 155.54 154.89 155.49 66,563 +0.51(+0.33%)
Jul 21, 2021 154.25 154.98 154.15 154.98 46,480 +1.20(+0.78%)
Jul 20, 2021 152.12 154.26 151.70 153.78 57,728 +2.16(+1.42%)
Jul 19, 2021 152.02 152.12 150.73 151.62 115,677 -2.24(-1.46%)
Jul 16, 2021 155.52 155.52 153.67 153.86 61,057 -1.08(-0.70%)
Jul 15, 2021 155.04 155.28 154.33 154.94 144,497 -0.47(-0.30%)
Jul 14, 2021 156.00 156.03 155.04 155.41 73,896 +0.22(+0.14%)
Jul 13, 2021 155.34 156.00 155.10 155.19 156,365 -0.35(-0.23%)
Jul 12, 2021 155.08 155.62 155.02 155.54 66,944 +0.52(+0.34%)
Jul 09, 2021 154.02 155.10 153.92 155.02 86,489 +1.53(+1.00%)
Jul 08, 2021 152.50 153.73 152.33 153.49 70,681 -1.24(-0.80%)
Jul 07, 2021 154.61 154.83 153.85 154.73 146,205 +0.52(+0.34%)
Jul 06, 2021 154.30 154.42 153.12 154.21 73,202 -0.09(-0.06%)
Jul 02, 2021 153.35 154.36 153.35 154.30 42,211 +1.35(+0.88%)
Jul 01, 2021 152.51 152.99 152.43 152.95 36,607 +0.61(+0.40%)
Jun 30, 2021 152.12 152.48 152.02 152.34 50,319 +0.18(+0.12%)
Jun 29, 2021 152.23 152.32 151.98 152.16 62,999 +0.12(+0.08%)
Jun 28, 2021 151.79 152.05 151.47 152.04 46,109 +0.55(+0.36%)
Jun 25, 2021 151.43 151.52 151.18 151.49 48,851 +0.41(+0.27%)
Jun 24, 2021 151.05 151.34 150.97 151.08 60,457 +0.41(+0.27%)
Jun 23, 2021 150.91 151.14 150.65 150.67 51,472 -0.13(-0.09%)
Jun 22, 2021 149.94 151.06 149.71 150.80 67,787 +0.96(+0.64%)
Jun 21, 2021 148.61 149.87 148.22 149.84 39,886 +1.84(+1.24%)
Jun 18, 2021 148.75 148.84 147.93 148.00 53,682 -1.76(-1.18%)
Jun 17, 2021 149.31 150.15 148.90 149.76 48,730 +0.28(+0.19%)
Jun 16, 2021 150.44 150.44 148.67 149.48 63,660 -0.85(-0.57%)
Jun 15, 2021 150.81 150.81 150.09 150.33 37,839 -0.37(-0.25%)
Jun 14, 2021 150.24 150.70 149.80 150.70 75,685 +0.52(+0.35%)
Jun 11, 2021 150.17 150.18 149.66 150.18 83,862 +0.25(+0.17%)
Jun 10, 2021 149.51 150.23 149.35 149.93 38,072 +0.87(+0.58%)
Jun 09, 2021 149.52 149.60 149.04 149.06 135,586 -0.16(-0.11%)
Jun 08, 2021 149.66 149.66 148.55 149.22 130,458 -0.11(-0.07%)
Jun 07, 2021 149.27 149.37 148.90 149.33 112,591 +0.05(+0.03%)
Jun 04, 2021 148.66 149.38 148.54 149.28 47,287 +1.39(+0.94%)
Jun 03, 2021 147.69 148.34 147.07 147.89 365,399 -0.63(-0.42%)
Jun 02, 2021 148.42 148.79 148.11 148.52 40,146 +0.29(+0.20%)
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