Breaking News Bar

Business News and Information

Vanguard Mega Cap ETF (NY: MGC )

150.15 USD -0.55 (-0.37%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 149.33 149.60 148.14 148.23 54,860 -0.32(-0.22%)
May 28, 2021 148.90 149.01 148.50 148.55 243,723 +0.27(+0.18%)
May 27, 2021 148.57 148.77 148.19 148.28 62,574 +0.07(+0.05%)
May 26, 2021 148.31 148.47 147.82 148.21 82,707 +0.17(+0.11%)
May 25, 2021 148.74 148.84 147.77 148.04 93,107 -0.14(-0.09%)
May 24, 2021 147.51 148.61 147.51 148.18 88,536 +1.49(+1.02%)
May 21, 2021 147.50 147.81 146.57 146.69 55,469 -0.15(-0.10%)
May 20, 2021 145.47 147.14 145.47 146.84 41,966 +1.76(+1.21%)
May 19, 2021 143.60 145.15 143.24 145.08 86,429 -0.44(-0.30%)
May 18, 2021 146.71 146.87 145.45 145.52 40,872 -1.18(-0.80%)
May 17, 2021 146.71 146.94 145.97 146.70 50,833 -0.41(-0.28%)
May 14, 2021 146.00 147.38 146.00 147.11 93,580 +2.31(+1.60%)
May 13, 2021 143.82 145.54 143.82 144.80 108,180 +1.49(+1.04%)
May 12, 2021 145.18 145.70 143.05 143.31 150,976 -3.05(-2.08%)
May 11, 2021 145.58 146.53 144.89 146.36 316,598 -1.14(-0.77%)
May 10, 2021 149.26 149.26 147.44 147.50 95,022 -1.70(-1.14%)
May 07, 2021 148.71 149.49 148.43 149.20 83,506 +1.07(+0.72%)
May 06, 2021 146.92 148.21 146.27 148.13 251,748 +1.11(+0.75%)
May 05, 2021 147.63 147.76 146.78 147.02 128,383 +0.04(+0.03%)
May 04, 2021 147.43 147.49 145.65 146.98 115,576 -1.22(-0.82%)
May 03, 2021 148.76 148.87 148.00 148.20 113,996 +0.37(+0.25%)
Apr 30, 2021 148.00 148.37 147.65 147.83 144,600 -0.94(-0.63%)
Apr 29, 2021 149.06 149.08 147.60 148.77 194,188 +0.75(+0.51%)
Apr 28, 2021 148.27 148.54 147.88 148.02 88,341 -0.04(-0.03%)
Apr 27, 2021 148.28 148.28 147.65 148.06 94,546 -0.05(-0.03%)
Apr 26, 2021 148.18 148.29 147.88 148.11 193,836 +0.24(+0.16%)
Apr 23, 2021 146.52 148.28 146.52 147.87 47,600 +1.59(+1.09%)
Apr 22, 2021 147.63 147.87 145.85 146.28 115,706 -1.34(-0.91%)
Apr 21, 2021 146.19 147.66 146.08 147.62 66,818 +1.21(+0.83%)
Apr 20, 2021 147.14 147.30 145.87 146.41 102,611 -1.11(-0.75%)
Apr 19, 2021 147.95 148.02 146.94 147.52 69,501 -0.77(-0.52%)
Apr 16, 2021 148.18 148.42 147.70 148.29 72,000 +0.46(+0.31%)
Apr 15, 2021 146.97 147.89 146.97 147.83 81,165 +1.73(+1.18%)
Apr 14, 2021 146.85 147.01 145.92 146.10 70,873 -0.73(-0.50%)
Apr 13, 2021 146.14 147.03 146.14 146.83 185,628 +0.64(+0.44%)
Apr 12, 2021 145.98 146.24 145.70 146.19 81,769 +0.00(+0.00%)
Apr 09, 2021 145.00 146.19 144.97 146.19 73,200 +1.22(+0.84%)
Apr 08, 2021 144.72 145.00 144.47 144.97 65,951 +0.79(+0.55%)
Apr 07, 2021 143.75 144.29 143.75 144.18 72,024 +0.32(+0.22%)
Apr 06, 2021 143.79 144.29 143.63 143.86 244,082 +0.01(+0.01%)
Apr 05, 2021 142.88 144.13 142.85 143.85 129,825 +2.06(+1.45%)
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