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 (%)
Oct 29, 2010 40.50 40.58 40.46 40.53 16,605 -0.02(-0.05%)
Oct 28, 2010 40.76 40.76 40.34 40.55 19,907 +0.04(+0.10%)
Oct 27, 2010 40.34 40.51 40.17 40.51 17,359 -0.06(-0.15%)
Oct 25, 2010 40.72 40.86 40.56 40.57 15,710 +0.10(+0.25%)
Oct 22, 2010 40.48 40.52 40.41 40.47 24,144 +0.10(+0.24%)
Oct 21, 2010 40.53 40.71 40.21 40.37 23,938 +0.07(+0.18%)
Oct 20, 2010 40.05 40.48 40.03 40.30 33,691 +0.40(+1.00%)
Oct 19, 2010 40.06 40.24 39.68 39.90 48,800 -0.56(-1.38%)
Oct 18, 2010 40.27 40.57 40.20 40.46 31,637 +0.25(+0.62%)
Oct 15, 2010 40.45 40.45 40.02 40.21 19,714 +0.04(+0.10%)
Oct 14, 2010 40.27 40.30 39.98 40.17 29,742 -0.15(-0.37%)
Oct 13, 2010 40.25 40.47 40.14 40.32 24,077 +0.33(+0.83%)
Oct 12, 2010 39.75 40.08 39.59 39.99 49,940 +0.18(+0.45%)
Oct 11, 2010 39.90 39.94 39.78 39.81 34,767 -0.04(-0.10%)
Oct 08, 2010 39.85 39.89 39.54 39.85 31,535 +0.26(+0.66%)
Oct 07, 2010 39.62 39.67 39.41 39.59 19,738 -0.05(-0.13%)
Oct 06, 2010 39.69 39.73 39.51 39.64 258,843 +0.00(+0.00%)
Oct 05, 2010 39.25 39.70 39.20 39.64 21,025 +0.79(+2.03%)
Oct 04, 2010 39.07 39.16 38.71 38.85 55,953 -0.35(-0.89%)
Oct 01, 2010 39.20 39.32 38.97 39.20 28,445 +0.21(+0.54%)
Sep 30, 2010 39.34 39.46 38.89 38.99 19,882 -0.08(-0.21%)
Sep 29, 2010 39.08 39.24 38.99 39.07 17,229 -0.15(-0.38%)
Sep 28, 2010 39.15 39.26 38.74 39.22 18,191 +0.16(+0.41%)
Sep 27, 2010 39.28 39.30 39.04 39.06 35,471 -0.18(-0.46%)
Sep 24, 2010 38.93 39.25 38.93 39.24 25,582 +0.53(+1.37%)
Sep 23, 2010 38.73 39.05 38.67 38.71 33,296 -0.35(-0.89%)
Sep 22, 2010 39.11 39.29 38.98 39.06 27,358 -0.11(-0.29%)
Sep 21, 2010 39.32 39.36 39.10 39.17 12,588 -0.05(-0.13%)
Sep 20, 2010 38.80 39.32 38.77 39.22 27,474 +0.54(+1.40%)
Sep 17, 2010 38.68 38.89 38.59 38.68 209,278 +0.04(+0.10%)
Sep 15, 2010 38.33 38.66 38.30 38.64 474,453 +0.14(+0.36%)
Sep 14, 2010 38.43 38.69 38.43 38.50 135,446 -0.01(-0.03%)
Sep 13, 2010 38.46 38.56 38.33 38.51 40,338 +0.42(+1.10%)
Sep 10, 2010 37.98 38.11 37.93 38.09 50,924 +0.19(+0.50%)
Sep 09, 2010 38.05 38.11 37.80 37.90 61,789 +0.18(+0.48%)
Sep 08, 2010 37.54 37.81 37.53 37.72 38,089 +0.27(+0.72%)
Sep 07, 2010 37.67 37.67 37.45 37.45 13,677 -0.42(-1.11%)
Sep 03, 2010 37.76 37.88 37.62 37.87 97,580 +0.49(+1.31%)
Sep 02, 2010 37.15 37.38 37.08 37.38 17,364 +0.30(+0.81%)
Sep 01, 2010 36.51 37.10 36.47 37.08 18,006 +1.07(+2.97%)
Aug 31, 2010 35.87 36.20 35.78 36.01 30,549 -0.09(-0.24%)
Aug 30, 2010 36.48 36.53 36.10 36.10 50,975 -0.44(-1.21%)
Aug 27, 2010 36.54 36.56 36.05 36.54 15,577 +0.57(+1.58%)
Aug 26, 2010 36.41 36.41 35.94 35.97 18,491 -0.27(-0.75%)
Aug 25, 2010 35.91 36.35 35.72 36.24 154,863 +0.13(+0.36%)
Aug 24, 2010 36.27 36.39 36.00 36.11 107,995 -0.54(-1.48%)
Aug 23, 2010 36.98 37.10 36.65 36.65 12,011 -0.13(-0.35%)
Aug 20, 2010 36.75 36.83 36.56 36.78 56,468 -0.18(-0.49%)
Aug 19, 2010 37.39 37.40 36.77 36.96 27,920 -0.62(-1.65%)
Aug 18, 2010 37.45 37.73 37.33 37.58 14,958 +0.00(+0.00%)
Aug 17, 2010 37.40 37.73 37.30 37.58 15,639 +0.51(+1.36%)
Aug 16, 2010 36.89 37.16 36.89 37.07 33,020 +0.02(+0.06%)
Aug 13, 2010 37.05 37.28 37.05 37.05 87,780 -0.24(-0.63%)
Aug 12, 2010 36.92 37.30 36.82 37.29 59,065 -0.14(-0.38%)
Aug 11, 2010 37.84 37.84 37.39 37.43 159,328 -1.01(-2.63%)
Aug 10, 2010 38.30 38.61 38.14 38.44 27,446 -0.23(-0.59%)
Aug 09, 2010 38.58 38.69 38.46 38.67 150,186 +0.21(+0.55%)
Aug 06, 2010 38.46 38.46 38.01 38.46 17,312 -0.14(-0.36%)
Aug 05, 2010 38.40 38.61 38.39 38.60 17,786 -0.04(-0.10%)
Aug 04, 2010 38.52 38.68 38.41 38.64 80,668 +0.28(+0.73%)
Aug 03, 2010 38.48 38.48 38.28 38.36 22,721 -0.19(-0.49%)
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