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 (%)
Nov 30, 2009	29.04	29.19	28.93	29.14	55,214	+0.09(+0.32%)
Nov 27, 2009	28.75	29.22	28.66	29.05	32,985	-0.48(-1.63%)
Nov 25, 2009	29.42	29.54	29.42	29.53	31,464	+0.14(+0.47%)
Nov 24, 2009	29.43	29.43	29.21	29.40	89,374	+0.02(+0.08%)
Nov 23, 2009	29.34	29.54	29.31	29.37	26,553	+0.37(+1.26%)
Nov 20, 2009	28.98	29.05	28.90	29.01	70,227	-0.11(-0.37%)
Nov 19, 2009	29.23	29.26	28.96	29.11	444,323	-0.34(-1.17%)
Nov 18, 2009	29.46	29.46	29.33	29.46	35,398	-0.01(-0.03%)
Nov 17, 2009	29.32	29.46	29.29	29.46	26,703	+0.05(+0.16%)
Nov 16, 2009	29.17	29.52	29.17	29.42	23,576	+0.39(+1.34%)
Nov 13, 2009	28.93	29.12	28.81	29.03	62,234	+0.17(+0.58%)
Nov 12, 2009	29.03	29.22	28.81	28.86	50,988	-0.27(-0.94%)
Nov 11, 2009	29.20	29.31	29.05	29.14	46,524	+0.18(+0.61%)
Nov 10, 2009	28.94	29.07	28.88	28.96	67,028	+0.00(+0.00%)
Nov 09, 2009	28.59	28.98	28.56	28.96	35,790	+0.63(+2.21%)
Nov 06, 2009	28.14	28.41	28.08	28.34	83,462	+0.08(+0.27%)
Nov 05, 2009	27.98	28.27	27.98	28.26	147,260	+0.50(+1.79%)
Nov 04, 2009	27.93	28.11	27.72	27.76	95,897	+0.10(+0.36%)
Nov 03, 2009	27.46	27.71	27.46	27.66	30,175	+0.05(+0.17%)

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.