Indicators

Vanguard Mega Cap ETF (NY: MGC )

189.05 +1.27 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	186.87	187.38	186.75	186.87	60,720	-0.16(-0.09%)
Mar 27, 2024	186.78	187.03	185.76	187.03	83,220	+1.28(+0.69%)
Mar 26, 2024	186.77	186.77	185.63	185.75	98,106	-0.42(-0.23%)
Mar 25, 2024	186.18	186.56	185.98	186.17	124,542	-0.56(-0.30%)
Mar 22, 2024	186.76	187.22	186.59	186.73	79,503	-0.10(-0.05%)
Mar 21, 2024	187.55	187.68	186.83	186.83	49,017	+0.43(+0.23%)
Mar 20, 2024	184.78	186.46	184.48	186.40	73,090	+1.68(+0.91%)
Mar 19, 2024	183.31	184.78	182.94	184.72	102,340	+1.04(+0.56%)
Mar 18, 2024	184.11	184.72	183.64	183.69	71,032	+1.22(+0.67%)
Mar 15, 2024	182.55	183.15	181.94	182.47	95,739	-1.52(-0.82%)
Mar 14, 2024	184.59	184.65	182.97	183.99	58,379	-0.14(-0.08%)
Mar 13, 2024	184.48	184.51	183.76	184.13	55,668	-0.25(-0.14%)
Mar 12, 2024	183.13	184.57	182.25	184.38	60,831	+2.20(+1.21%)
Mar 11, 2024	181.99	182.41	181.22	182.17	66,889	-0.19(-0.10%)
Mar 08, 2024	184.02	184.88	182.24	182.36	67,154	-1.34(-0.73%)
Mar 07, 2024	182.98	184.01	182.77	183.71	109,742	+1.85(+1.02%)
Mar 06, 2024	182.09	182.65	181.41	181.85	64,230	+0.90(+0.50%)
Mar 05, 2024	182.15	182.15	180.18	180.96	61,995	-1.97(-1.08%)
Mar 04, 2024	183.12	183.67	182.90	182.93	94,701	-0.50(-0.27%)

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.