Indicators

Vanguard Mega Cap ETF (NY: MGC )

193.99 +0.74 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.67	101.44	99.68	101.24	128,481	+0.55(+0.54%)
May 28, 2020	101.37	102.02	100.52	100.69	125,873	-0.22(-0.22%)
May 27, 2020	100.55	100.91	98.78	100.91	144,411	+1.37(+1.37%)
May 26, 2020	100.70	100.73	99.39	99.54	117,062	+1.09(+1.11%)
May 22, 2020	98.18	98.47	97.75	98.45	96,228	+0.24(+0.24%)
May 21, 2020	98.98	99.21	97.96	98.21	144,688	-0.81(-0.82%)
May 20, 2020	98.71	99.24	98.63	99.02	184,632	+1.63(+1.67%)
May 19, 2020	98.20	98.72	97.37	97.39	115,798	-0.99(-1.01%)
May 18, 2020	97.63	98.83	97.60	98.38	137,039	+2.75(+2.88%)
May 15, 2020	94.37	95.63	94.16	95.63	154,263	+0.41(+0.43%)
May 14, 2020	93.09	95.23	92.44	95.23	156,290	+1.19(+1.26%)
May 13, 2020	95.59	95.87	93.17	94.04	149,169	-1.63(-1.70%)
May 12, 2020	97.96	98.02	95.67	95.67	141,572	-1.89(-1.94%)
May 11, 2020	96.73	97.98	96.61	97.56	74,456	+0.11(+0.12%)
May 08, 2020	96.87	97.45	96.61	97.45	96,122	+1.55(+1.61%)
May 07, 2020	95.99	96.47	95.71	95.90	90,787	+1.14(+1.20%)
May 06, 2020	95.93	96.15	94.76	94.76	102,680	-0.55(-0.57%)
May 05, 2020	95.54	96.33	95.20	95.31	107,021	+0.79(+0.84%)
May 04, 2020	93.50	94.53	93.00	94.52	99,534	+0.38(+0.40%)

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.