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 (%)
Sep 29, 2017	77.15	77.36	77.05	77.36	24,255	+0.32(+0.42%)
Sep 28, 2017	76.94	77.13	76.91	77.04	21,044	+0.04(+0.06%)
Sep 27, 2017	76.96	77.13	76.72	77.00	20,676	+0.29(+0.38%)
Sep 26, 2017	76.82	76.89	76.64	76.71	18,364	+0.06(+0.08%)
Sep 25, 2017	76.76	76.89	76.50	76.65	21,056	-0.26(-0.34%)
Sep 22, 2017	76.75	76.92	76.59	76.91	19,553	+0.04(+0.05%)
Sep 21, 2017	77.06	77.06	76.83	76.88	22,228	-0.22(-0.29%)
Sep 20, 2017	77.07	77.12	76.82	77.10	16,289	+0.01(+0.01%)
Sep 19, 2017	77.06	77.12	76.97	77.09	46,625	+0.13(+0.17%)
Sep 18, 2017	76.92	77.06	76.83	76.96	58,067	+0.16(+0.21%)
Sep 15, 2017	76.68	76.80	76.62	76.80	14,825	+0.16(+0.21%)
Sep 14, 2017	76.62	76.75	76.56	76.64	25,643	-0.08(-0.10%)
Sep 13, 2017	76.51	76.72	76.51	76.72	43,185	+0.10(+0.13%)
Sep 12, 2017	76.56	76.62	76.43	76.62	21,134	+0.26(+0.34%)
Sep 11, 2017	75.99	76.37	75.99	76.36	47,886	+0.81(+1.07%)
Sep 08, 2017	75.57	75.72	75.49	75.55	12,597	-0.12(-0.17%)
Sep 07, 2017	75.74	75.74	75.52	75.67	18,026	+0.03(+0.04%)
Sep 06, 2017	75.62	75.76	75.51	75.65	53,543	+0.27(+0.36%)
Sep 05, 2017	75.77	75.80	75.06	75.38	27,126	-0.56(-0.74%)

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.