Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

156.71 USD -0.41 (-0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.40 41.40 40.74 40.74 22,653 -0.61(-1.48%)
Apr 29, 2010 41.16 41.46 41.16 41.35 21,434 +0.47(+1.15%)
Apr 28, 2010 40.80 40.98 40.56 40.88 99,811 +0.30(+0.74%)
Apr 27, 2010 41.27 41.49 40.51 40.58 94,403 -0.94(-2.26%)
Apr 26, 2010 41.68 41.75 41.52 41.52 55,860 -0.17(-0.41%)
Apr 23, 2010 41.35 41.69 41.31 41.69 90,280 +0.19(+0.46%)
Apr 22, 2010 41.10 41.50 40.95 41.50 40,786 +0.10(+0.24%)
Apr 21, 2010 41.45 41.47 41.24 41.40 14,458 -0.04(-0.10%)
Apr 20, 2010 41.39 41.51 41.36 41.44 45,879 +0.28(+0.68%)
Apr 19, 2010 40.84 41.16 40.69 41.16 9,493 +0.19(+0.46%)
Apr 16, 2010 41.45 41.50 40.79 40.97 30,646 -0.63(-1.51%)
Apr 15, 2010 41.53 41.69 41.50 41.60 40,228 +0.02(+0.05%)
Apr 14, 2010 41.27 41.58 41.26 41.58 31,349 +0.46(+1.12%)
Apr 13, 2010 41.08 41.19 40.94 41.12 12,684 +0.02(+0.05%)
Apr 12, 2010 41.11 41.17 41.05 41.10 31,608 +0.09(+0.22%)
Apr 09, 2010 40.85 41.04 40.79 41.01 22,917 +0.23(+0.56%)
Apr 08, 2010 40.43 40.84 40.37 40.78 21,963 +0.16(+0.39%)
Apr 07, 2010 40.74 40.80 40.43 40.62 15,833 -0.22(-0.54%)
Apr 06, 2010 40.72 40.92 40.72 40.84 17,842 +0.10(+0.25%)
Apr 05, 2010 40.65 40.79 40.57 40.74 11,038 +0.32(+0.80%)
Apr 01, 2010 40.50 40.42 40.42 40.42 24,000 +0.21(+0.51%)
Mar 31, 2010 40.19 40.34 40.10 40.21 11,592 -0.11(-0.27%)
Mar 30, 2010 40.44 40.44 40.19 40.32 19,934 +0.05(+0.12%)
Mar 29, 2010 40.23 40.35 40.21 40.27 33,076 +0.16(+0.40%)
Mar 26, 2010 40.14 40.29 39.97 40.11 12,194 +0.04(+0.10%)
Mar 25, 2010 40.44 40.57 40.03 40.07 27,553 -0.23(-0.57%)
Mar 24, 2010 40.36 40.44 40.25 40.30 16,092 -0.19(-0.47%)
Mar 23, 2010 40.28 40.53 40.18 40.49 13,493 +0.31(+0.77%)
Mar 22, 2010 39.82 40.28 39.82 40.18 9,900 +0.18(+0.45%)
Mar 19, 2010 40.31 40.31 39.87 40.00 16,231 -0.21(-0.52%)
Mar 18, 2010 40.24 40.24 40.05 40.21 25,581 +0.02(+0.05%)
Mar 17, 2010 40.14 40.32 40.12 40.19 17,682 +0.17(+0.42%)
Mar 16, 2010 39.77 40.02 39.77 40.02 16,165 +0.34(+0.86%)
Mar 15, 2010 39.48 39.72 39.48 39.68 26,508 +0.03(+0.08%)
Mar 12, 2010 39.85 39.85 39.60 39.65 16,860 -0.01(-0.03%)
Mar 11, 2010 39.42 39.66 39.39 39.66 30,950 +0.19(+0.48%)
Mar 10, 2010 39.34 39.59 39.34 39.47 76,291 +0.15(+0.38%)
Mar 09, 2010 39.16 39.51 39.16 39.32 32,364 +0.03(+0.08%)
Mar 08, 2010 39.28 39.32 39.20 39.29 9,868 +0.03(+0.08%)
Mar 05, 2010 38.96 39.28 38.96 39.26 38,355 +0.52(+1.34%)
Mar 04, 2010 38.63 38.74 38.59 38.74 24,354 +0.13(+0.34%)
Mar 03, 2010 38.63 38.81 38.57 38.61 49,522 +0.06(+0.16%)
Mar 02, 2010 38.66 38.71 38.51 38.55 22,494 +0.05(+0.13%)
Mar 01, 2010 38.28 38.50 38.28 38.50 32,952 +0.42(+1.10%)
Feb 26, 2010 38.11 38.22 38.00 38.08 17,668 -0.02(-0.05%)
Feb 25, 2010 37.67 38.11 37.57 38.10 30,047 -0.08(-0.21%)
Feb 24, 2010 37.98 38.18 37.98 38.18 42,417 +0.36(+0.95%)
Feb 23, 2010 38.20 38.25 37.77 37.82 19,850 -0.40(-1.05%)
Feb 22, 2010 38.44 38.44 38.22 38.22 12,507 -0.08(-0.21%)
Feb 19, 2010 38.14 38.40 38.05 38.30 45,971 +0.02(+0.05%)
Feb 18, 2010 37.97 38.29 37.97 38.28 13,578 +0.28(+0.74%)
Feb 17, 2010 38.02 38.04 37.85 38.00 43,559 +0.17(+0.45%)
Feb 16, 2010 37.52 37.85 37.52 37.83 48,308 +0.64(+1.72%)
Feb 12, 2010 36.75 37.19 37.19 37.19 44,700 -0.07(-0.19%)
Feb 11, 2010 36.89 37.34 36.67 37.26 91,312 +0.32(+0.87%)
Feb 10, 2010 36.94 37.08 36.65 36.94 37,099 -0.06(-0.16%)
Feb 09, 2010 36.97 37.26 36.67 37.00 56,502 +0.49(+1.34%)
Feb 08, 2010 36.89 36.95 36.51 36.51 33,494 -0.34(-0.92%)
Feb 05, 2010 36.80 36.85 36.12 36.85 103,934 +0.06(+0.16%)
Feb 04, 2010 37.61 37.61 36.74 36.79 34,731 -1.12(-2.95%)
Feb 03, 2010 37.91 38.00 37.84 37.91 13,327 -0.19(-0.50%)
Feb 02, 2010 37.60 38.12 37.60 38.10 16,278 +0.48(+1.26%)
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