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 (%)
Feb 29, 2012	37.53	37.63	37.26	37.29	110,104	-0.20(-0.53%)
Feb 28, 2012	37.37	37.49	37.27	37.49	79,709	+0.14(+0.38%)
Feb 27, 2012	37.04	37.42	36.97	37.34	174,094	+0.10(+0.28%)
Feb 24, 2012	37.27	37.34	37.19	37.24	46,760	+0.08(+0.21%)
Feb 23, 2012	37.03	37.20	36.90	37.16	57,565	+0.14(+0.37%)
Feb 22, 2012	37.05	37.11	36.95	37.03	94,264	-0.08(-0.21%)
Feb 21, 2012	37.19	37.27	37.02	37.11	85,667	+0.02(+0.04%)
Feb 17, 2012	37.11	37.13	36.97	37.09	78,845	+0.07(+0.19%)
Feb 16, 2012	36.58	37.02	36.54	37.02	72,842	+0.45(+1.24%)
Feb 15, 2012	36.92	36.95	36.53	36.57	125,473	-0.20(-0.54%)
Feb 14, 2012	36.74	36.76	36.51	36.76	52,700	-0.04(-0.11%)
Feb 13, 2012	36.92	36.92	36.68	36.80	61,554	+0.29(+0.78%)
Feb 10, 2012	36.51	36.56	36.41	36.52	69,018	-0.30(-0.82%)
Feb 09, 2012	36.84	36.85	36.61	36.82	45,476	+0.06(+0.17%)
Feb 08, 2012	36.71	36.76	36.54	36.76	42,096	+0.12(+0.33%)
Feb 07, 2012	36.51	36.70	36.35	36.64	54,472	+0.06(+0.15%)
Feb 06, 2012	36.45	36.58	36.39	36.58	51,617	+0.01(+0.03%)
Feb 03, 2012	36.41	36.58	36.38	36.57	73,889	+0.49(+1.36%)
Feb 02, 2012	36.06	36.14	35.98	36.08	27,599	+0.09(+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.