Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

139.47 -0.56 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.61 47.18 45.46 47.18 16,300 +0.91(+1.97%)
Jan 30, 2008 46.38 47.30 46.27 46.27 22,000 -0.20(-0.43%)
Jan 29, 2008 46.57 46.57 46.21 46.47 26,400 +0.36(+0.78%)
Jan 28, 2008 45.51 46.11 45.51 46.11 5,300 +0.44(+0.96%)
Jan 25, 2008 46.69 46.74 45.50 45.67 12,000 -0.50(-1.08%)
Jan 24, 2008 45.94 46.18 45.60 46.17 35,100 +0.60(+1.31%)
Jan 23, 2008 43.73 45.60 43.50 45.57 24,100 +0.71(+1.58%)
Jan 22, 2008 44.99 45.11 43.27 44.86 29,500 -0.48(-1.06%)
Jan 21, 2008 45.92 45.92 44.99 45.34 0 +0.00(+0.00%)
Jan 18, 2008 45.92 45.92 44.99 45.34 24,400 -0.29(-0.64%)
Jan 17, 2008 47.10 47.10 45.57 45.63 15,600 -1.56(-3.31%)
Jan 16, 2008 47.03 47.26 46.88 47.19 13,600 -0.15(-0.32%)
Jan 15, 2008 47.57 47.58 47.34 47.34 11,900 -1.03(-2.13%)
Jan 14, 2008 48.29 48.45 48.14 48.37 47,000 +0.39(+0.81%)
Jan 11, 2008 48.15 48.40 47.92 47.98 12,000 -0.82(-1.68%)
Jan 10, 2008 47.85 48.84 47.85 48.80 42,300 +0.73(+1.52%)
Jan 09, 2008 47.55 48.07 47.30 48.07 30,600 +0.15(+0.31%)
Jan 08, 2008 48.62 48.76 47.90 47.92 9,000 -0.25(-0.52%)
Jan 07, 2008 48.48 48.57 48.17 48.17 14,100 -0.08(-0.17%)
Jan 04, 2008 48.97 48.97 48.25 48.25 17,300 -1.10(-2.23%)
Jan 03, 2008 49.48 49.61 49.34 49.35 18,800 +0.01(+0.02%)
Jan 02, 2008 50.00 50.00 49.24 49.34 17,700 -0.79(-1.58%)
Jan 01, 2008 50.17 50.20 49.95 50.13 10,300 +0.00(+0.00%)
Dec 31, 2007 50.17 50.20 49.95 50.13 10,300 -0.21(-0.42%)
Dec 28, 2007 50.70 50.70 50.22 50.34 21,200 -0.16(-0.32%)
Dec 27, 2007 50.85 50.85 50.50 50.50 3,300 -0.29(-0.57%)
Dec 26, 2007 50.73 50.79 50.73 50.79 7,000 +0.04(+0.08%)
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