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 (%)
Jul 31, 2017	75.60	75.70	75.44	75.44	33,535	-0.04(-0.06%)
Jul 28, 2017	75.40	75.52	75.26	75.49	30,621	-0.12(-0.17%)
Jul 27, 2017	75.84	75.84	75.16	75.61	29,367	-0.04(-0.06%)
Jul 26, 2017	75.80	75.80	75.60	75.66	18,947	+0.03(+0.04%)
Jul 25, 2017	75.67	75.72	75.60	75.63	21,649	+0.16(+0.21%)
Jul 24, 2017	75.49	75.50	75.30	75.47	32,178	-0.03(-0.04%)
Jul 21, 2017	75.25	75.49	75.24	75.49	135,588	-0.04(-0.05%)
Jul 20, 2017	75.58	75.59	75.43	75.53	19,088	+0.04(+0.06%)
Jul 19, 2017	75.24	75.49	75.21	75.49	31,321	+0.38(+0.51%)
Jul 18, 2017	74.88	75.10	74.83	75.10	23,017	+0.09(+0.12%)
Jul 17, 2017	75.07	75.13	74.96	75.01	33,591	-0.04(-0.05%)
Jul 14, 2017	74.72	75.16	74.72	75.05	19,881	+0.31(+0.42%)
Jul 13, 2017	74.61	74.74	74.54	74.74	47,002	+0.20(+0.26%)
Jul 12, 2017	74.31	74.62	74.31	74.54	58,055	+0.51(+0.69%)
Jul 11, 2017	74.03	74.11	73.71	74.03	36,093	-0.05(-0.07%)
Jul 10, 2017	74.00	74.21	73.94	74.09	32,525	+0.12(+0.17%)
Jul 07, 2017	73.70	74.02	73.68	73.96	30,493	+0.40(+0.55%)
Jul 06, 2017	73.93	73.94	73.47	73.56	49,932	-0.64(-0.87%)
Jul 05, 2017	74.17	74.29	73.89	74.20	34,954	+0.18(+0.24%)

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.