Indicators

Vanguard Mega Cap ETF (NY: MGC )

192.90 +0.29 (+0.15%)

Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.25	34.35	34.20	34.21	39,585	-0.08(-0.24%)
Dec 29, 2011	34.10	34.34	34.10	34.29	104,859	+0.30(+0.89%)
Dec 28, 2011	34.39	34.39	33.94	33.99	56,959	-0.42(-1.23%)
Dec 27, 2011	34.36	34.50	34.30	34.41	281,870	+0.02(+0.07%)
Dec 23, 2011	34.16	34.39	34.12	34.39	44,700	+0.60(+1.77%)
Dec 21, 2011	33.69	33.83	33.44	33.79	74,478	+0.09(+0.25%)
Dec 20, 2011	33.30	33.78	33.30	33.70	156,815	+0.95(+2.90%)
Dec 19, 2011	33.25	33.26	32.68	32.76	195,319	-0.36(-1.10%)
Dec 16, 2011	33.26	33.42	33.03	33.12	78,321	+0.08(+0.24%)
Dec 15, 2011	33.25	33.29	33.02	33.04	89,995	+0.08(+0.24%)
Dec 14, 2011	33.19	33.19	32.89	32.96	82,489	-0.33(-1.00%)
Dec 13, 2011	33.77	33.93	33.22	33.29	64,606	-0.28(-0.82%)
Dec 12, 2011	33.74	33.81	33.32	33.57	88,472	-0.48(-1.42%)
Dec 09, 2011	33.82	34.16	33.76	34.05	37,586	+0.59(+1.77%)
Dec 08, 2011	34.06	34.06	33.46	33.46	38,225	-0.77(-2.26%)
Dec 07, 2011	33.87	34.34	33.79	34.23	88,401	+0.08(+0.23%)
Dec 06, 2011	34.09	34.32	33.98	34.15	138,764	+0.07(+0.21%)
Dec 05, 2011	34.22	34.34	33.91	34.08	28,497	+0.36(+1.06%)
Dec 02, 2011	34.08	34.15	33.72	33.73	85,975	+0.01(+0.04%)

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.