Indicators

Vanguard Mega Cap ETF (NY: MGC )

192.63 +0.02 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.62	35.01	34.47	34.72	188,860	-0.24(-0.70%)
Jul 28, 2011	35.03	35.35	34.91	34.96	27,832	-0.10(-0.29%)
Jul 27, 2011	35.48	35.50	35.00	35.07	69,533	-0.69(-1.93%)
Jul 26, 2011	35.89	35.91	35.72	35.76	27,112	-0.12(-0.33%)
Jul 25, 2011	35.69	36.03	35.69	35.88	30,234	-0.20(-0.54%)
Jul 22, 2011	36.07	36.09	36.02	36.07	26,275	+0.01(+0.02%)
Jul 21, 2011	35.72	36.11	35.69	36.06	47,321	+0.53(+1.48%)
Jul 20, 2011	35.65	35.65	35.52	35.54	43,351	+0.01(+0.02%)
Jul 19, 2011	35.24	35.60	35.24	35.53	76,770	+0.57(+1.62%)
Jul 18, 2011	35.09	35.14	34.78	34.96	29,783	-0.31(-0.89%)
Jul 15, 2011	35.33	35.33	35.06	35.28	18,990	+0.17(+0.49%)
Jul 14, 2011	35.46	35.55	35.08	35.11	29,985	-0.21(-0.60%)
Jul 13, 2011	35.42	35.67	35.25	35.32	39,965	+0.11(+0.31%)
Jul 12, 2011	35.30	35.56	35.20	35.21	27,954	-0.14(-0.40%)
Jul 11, 2011	35.58	35.66	35.29	35.35	25,628	-0.62(-1.73%)
Jul 08, 2011	35.84	35.97	35.74	35.97	31,586	-0.24(-0.67%)
Jul 07, 2011	36.16	36.32	36.10	36.21	34,991	+0.37(+1.03%)
Jul 06, 2011	35.75	35.86	35.65	35.84	44,925	+0.03(+0.09%)
Jul 05, 2011	35.84	35.88	35.73	35.81	29,369	-0.04(-0.11%)

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.