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 (%)
Feb 29, 2024	181.59	182.20	180.65	181.66	79,771	+0.67(+0.37%)
Feb 28, 2024	180.93	181.23	180.64	180.99	97,668	-0.40(-0.22%)
Feb 27, 2024	181.39	181.46	180.55	181.39	52,784	+0.21(+0.12%)
Feb 26, 2024	182.10	182.18	181.15	181.18	76,531	-0.62(-0.34%)
Feb 23, 2024	182.52	182.77	181.78	181.79	110,172	+0.05(+0.03%)
Feb 22, 2024	180.29	182.07	180.12	181.74	63,832	+3.96(+2.23%)
Feb 21, 2024	177.06	177.79	176.41	177.79	69,760	+0.12(+0.07%)
Feb 20, 2024	178.14	178.38	176.77	177.67	88,522	-1.07(-0.60%)
Feb 16, 2024	179.81	179.93	178.67	178.73	56,555	-0.86(-0.48%)
Feb 15, 2024	178.75	179.65	178.50	179.59	126,084	+0.85(+0.47%)
Feb 14, 2024	178.22	178.84	177.26	178.74	93,568	+1.60(+0.91%)
Feb 13, 2024	177.04	177.74	175.94	177.14	68,891	-2.30(-1.28%)
Feb 12, 2024	179.62	180.37	179.23	179.44	122,478	-0.27(-0.15%)
Feb 09, 2024	179.01	179.87	178.71	179.71	68,014	+1.19(+0.66%)
Feb 08, 2024	178.50	178.62	178.26	178.53	59,985	-0.01(-0.01%)
Feb 07, 2024	177.73	178.55	177.63	178.53	100,379	+1.62(+0.92%)
Feb 06, 2024	176.99	177.13	176.16	176.91	102,448	+0.42(+0.24%)
Feb 05, 2024	176.95	177.05	175.66	176.49	118,131	-0.46(-0.26%)
Feb 02, 2024	175.10	177.56	175.10	176.95	114,016	+2.18(+1.25%)

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.