Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

157.52 USD +0.40 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 102.95 103.11 101.90 102.60 130,852 -0.77(-0.74%)
Apr 29, 2020 102.74 103.89 102.32 103.37 167,399 +2.66(+2.64%)
Apr 28, 2020 102.82 102.82 100.54 100.71 206,997 -0.72(-0.71%)
Apr 27, 2020 100.84 101.75 100.62 101.43 103,717 +1.33(+1.33%)
Apr 24, 2020 99.34 100.24 98.50 100.10 103,800 +1.40(+1.42%)
Apr 23, 2020 99.10 100.35 98.62 98.70 144,346 -0.05(-0.05%)
Apr 22, 2020 98.50 99.24 98.00 98.75 129,122 +2.21(+2.28%)
Apr 21, 2020 97.94 98.17 96.19 96.54 290,897 -3.15(-3.16%)
Apr 20, 2020 99.91 101.21 99.61 99.70 133,090 -1.70(-1.68%)
Apr 17, 2020 101.09 101.51 99.93 101.40 254,000 +2.54(+2.57%)
Apr 16, 2020 98.83 99.12 97.63 98.86 152,514 +0.64(+0.65%)
Apr 15, 2020 98.15 98.87 97.50 98.22 201,799 -2.05(-2.04%)
Apr 14, 2020 99.30 100.42 98.75 100.27 194,451 +3.07(+3.16%)
Apr 13, 2020 97.66 97.68 95.69 97.20 206,591 -0.70(-0.72%)
Apr 09, 2020 98.04 98.79 97.15 97.90 291,800 +1.27(+1.31%)
Apr 08, 2020 94.82 96.99 93.70 96.63 167,146 +3.05(+3.26%)
Apr 07, 2020 97.01 97.01 93.49 93.58 316,319 -0.11(-0.12%)
Apr 06, 2020 91.15 94.25 90.79 93.69 223,445 +5.86(+6.67%)
Apr 03, 2020 88.76 89.53 86.82 87.83 893,200 -1.24(-1.39%)
Apr 02, 2020 86.68 89.16 86.38 89.07 396,257 +2.05(+2.36%)
Apr 01, 2020 87.52 88.82 86.20 87.02 276,407 -3.92(-4.31%)
Mar 31, 2020 92.24 92.94 90.50 90.94 238,385 -1.45(-1.57%)
Mar 30, 2020 90.06 92.53 89.51 92.39 236,581 +3.13(+3.51%)
Mar 27, 2020 89.40 91.91 88.47 89.26 482,400 -3.00(-3.25%)
Mar 26, 2020 88.08 92.64 87.97 92.26 796,282 +4.90(+5.61%)
Mar 25, 2020 87.26 90.75 85.33 87.36 481,089 +0.92(+1.06%)
Mar 24, 2020 83.79 86.61 83.45 86.44 469,249 +7.30(+9.22%)
Mar 23, 2020 80.98 81.50 77.64 79.14 637,215 -2.24(-2.75%)
Mar 20, 2020 86.05 86.50 81.34 81.38 1,111,600 -3.59(-4.23%)
Mar 19, 2020 84.11 87.19 81.98 84.97 305,083 +0.37(+0.44%)
Mar 18, 2020 83.74 87.00 80.50 84.60 297,643 -4.91(-5.49%)
Mar 17, 2020 85.95 89.63 83.44 89.51 359,269 +5.14(+6.09%)
Mar 16, 2020 83.78 90.25 83.78 84.37 541,725 -11.09(-11.62%)
Mar 13, 2020 92.30 95.46 87.62 95.46 401,200 +8.43(+9.69%)
Mar 12, 2020 89.41 93.15 87.00 87.03 526,732 -9.19(-9.55%)
Mar 11, 2020 98.36 98.78 95.09 96.22 964,587 -4.82(-4.77%)
Mar 10, 2020 99.76 101.04 96.00 101.04 168,306 +4.79(+4.98%)
Mar 09, 2020 97.00 99.54 95.20 96.25 403,108 -7.75(-7.45%)
Mar 06, 2020 102.49 104.57 101.58 104.00 503,900 -1.75(-1.65%)
Mar 05, 2020 106.72 107.87 105.00 105.75 224,076 -3.73(-3.41%)
Mar 04, 2020 107.13 109.48 106.13 109.48 192,449 +4.52(+4.31%)
Mar 03, 2020 108.44 109.74 104.04 104.96 317,377 -3.17(-2.93%)
Mar 02, 2020 104.16 108.13 102.99 108.13 729,326 +4.81(+4.66%)
Feb 28, 2020 100.40 103.34 99.76 103.32 383,600 -0.53(-0.51%)
Feb 27, 2020 106.49 108.08 103.85 103.85 272,111 -4.98(-4.58%)
Feb 26, 2020 109.58 111.08 108.57 108.83 240,882 -0.33(-0.30%)
Feb 25, 2020 113.11 113.18 108.83 109.16 247,219 -3.38(-3.00%)
Feb 24, 2020 112.69 113.66 112.16 112.54 127,408 -3.99(-3.42%)
Feb 21, 2020 117.17 117.19 116.18 116.53 63,500 -1.22(-1.04%)
Feb 20, 2020 118.12 118.33 116.54 117.75 118,505 -0.49(-0.41%)
Feb 19, 2020 118.04 118.49 118.00 118.24 86,294 +0.61(+0.52%)
Feb 18, 2020 117.52 117.79 117.11 117.63 71,011 -0.28(-0.24%)
Feb 14, 2020 117.84 117.91 117.50 117.91 56,400 +0.24(+0.20%)
Feb 13, 2020 117.26 118.05 117.25 117.67 48,640 -0.14(-0.12%)
Feb 12, 2020 117.66 117.85 117.49 117.81 62,161 +0.71(+0.61%)
Feb 11, 2020 117.49 117.72 116.96 117.10 76,858 +0.17(+0.15%)
Feb 10, 2020 115.72 116.93 115.72 116.93 40,373 +0.90(+0.78%)
Feb 07, 2020 116.22 116.50 115.83 116.03 74,100 -0.52(-0.45%)
Feb 06, 2020 116.48 116.57 116.04 116.55 68,847 +0.49(+0.42%)
Feb 05, 2020 116.06 116.14 115.33 116.06 117,701 +1.13(+0.98%)
Feb 04, 2020 114.48 115.28 114.37 114.93 54,501 +1.84(+1.63%)
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