Indicators

Vanguard Mega Cap ETF (NY: MGC )

189.80 +0.17 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.25	36.36	36.22	36.32	29,443	+0.07(+0.19%)
Apr 28, 2011	36.07	36.29	36.07	36.25	19,894	+0.17(+0.48%)
Apr 27, 2011	35.93	36.16	35.82	36.08	27,927	+0.23(+0.65%)
Apr 26, 2011	35.68	35.93	35.64	35.85	20,365	+0.31(+0.88%)
Apr 25, 2011	35.55	35.57	35.43	35.53	91,192	-0.07(-0.20%)
Apr 21, 2011	35.64	35.64	35.48	35.61	38,037	+0.21(+0.60%)
Apr 20, 2011	35.40	35.46	35.35	35.39	27,562	+0.45(+1.28%)
Apr 19, 2011	34.82	34.97	34.76	34.95	25,315	+0.17(+0.49%)
Apr 18, 2011	34.73	34.80	34.47	34.78	73,859	-0.39(-1.11%)
Apr 15, 2011	35.12	35.21	35.02	35.17	13,437	+0.14(+0.40%)
Apr 14, 2011	34.84	35.08	34.71	35.03	64,285	+0.02(+0.07%)
Apr 13, 2011	35.21	35.21	34.90	35.00	21,064	-0.02(-0.04%)
Apr 12, 2011	35.10	35.10	34.89	35.02	14,856	-0.24(-0.69%)
Apr 11, 2011	35.43	35.50	35.20	35.26	10,062	-0.09(-0.27%)
Apr 08, 2011	35.65	35.65	35.23	35.35	14,380	-0.11(-0.31%)
Apr 07, 2011	35.52	35.60	35.34	35.46	18,394	-0.09(-0.24%)
Apr 06, 2011	35.64	35.64	35.45	35.55	18,323	+0.11(+0.31%)
Apr 05, 2011	35.41	35.57	35.41	35.44	14,990	-0.01(-0.02%)
Apr 04, 2011	35.56	35.57	35.38	35.45	27,078	+0.02(+0.07%)

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.