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 28, 2022	147.06	148.92	146.53	148.62	242,907	-0.17(-0.11%)
Feb 25, 2022	146.10	148.78	146.58	148.78	228,318	+3.18(+2.18%)
Feb 24, 2022	139.72	145.74	139.24	145.60	440,296	+2.21(+1.54%)
Feb 23, 2022	147.01	147.28	143.19	143.39	217,674	-2.61(-1.79%)
Feb 22, 2022	146.68	148.00	144.74	146.00	201,977	-1.62(-1.10%)
Feb 18, 2022				147.62	0	-1.23(-0.82%)
Feb 17, 2022	151.02	151.17	148.61	148.85	155,451	-3.34(-2.20%)
Feb 16, 2022	151.29	152.59	150.60	152.19	161,266	+0.16(+0.10%)
Feb 15, 2022	151.27	152.14	151.11	152.04	160,299	+2.44(+1.63%)
Feb 14, 2022	149.71	150.48	148.38	149.60	318,552	-0.42(-0.28%)
Feb 11, 2022	153.32	153.90	149.44	150.02	283,213	-3.25(-2.12%)
Feb 10, 2022	154.06	155.98	152.60	153.27	131,304	-2.79(-1.79%)
Feb 09, 2022	155.31	156.08	155.27	156.06	213,183	+2.20(+1.43%)
Feb 08, 2022	152.34	154.12	151.88	153.86	88,890	+1.31(+0.86%)
Feb 07, 2022	153.55	153.90	152.19	152.55	114,527	-0.75(-0.49%)
Feb 04, 2022	152.43	154.64	151.67	153.31	120,593	+1.04(+0.69%)
Feb 03, 2022	153.78		152.00	152.26	144,192	-3.98(-2.55%)
Feb 02, 2022	155.96	156.47	154.84	156.24	117,139	+1.25(+0.80%)

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.