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 (%)
Dec 29, 2017		82.73	82.73	82.73	0	-0.32(-0.38%)
Dec 28, 2017	83.03	83.04	82.94	83.04	42,981	+0.17(+0.21%)
Dec 27, 2017	82.87	82.97	82.77	82.87	28,671	+0.06(+0.08%)
Dec 26, 2017	83.12	83.12	82.78	82.81	44,058	-0.11(-0.13%)
Dec 22, 2017	83.02	83.02	82.83	82.92	27,682	-0.11(-0.13%)
Dec 21, 2017	83.01	83.27	82.97	83.02	18,412	+0.14(+0.17%)
Dec 20, 2017	83.25	83.25	82.82	82.88	67,104	-0.04(-0.05%)
Dec 19, 2017	83.30	83.31	82.91	82.92	35,746	-0.30(-0.37%)
Dec 18, 2017	83.28	83.36	83.18	83.23	68,009	+0.48(+0.59%)
Dec 15, 2017	82.49	82.86	82.40	82.75	34,267	+0.66(+0.81%)
Dec 14, 2017	82.49	82.52	82.06	82.08	49,148	-0.30(-0.37%)
Dec 13, 2017	82.46	82.60	82.39	82.39	31,490	+0.03(+0.03%)
Dec 12, 2017	82.23	82.50	82.21	82.36	28,745	+0.18(+0.22%)
Dec 11, 2017	81.89	82.18	81.88	82.18	27,743	+0.34(+0.42%)
Dec 08, 2017	81.71	81.88	81.68	81.84	25,644	+0.42(+0.52%)
Dec 07, 2017	81.16	81.50	81.16	81.42	19,740	+0.26(+0.32%)
Dec 06, 2017	81.03	81.36	81.03	81.16	41,903	-0.02(-0.02%)
Dec 05, 2017	81.50	81.77	81.14	81.18	31,120	-0.24(-0.30%)
Dec 04, 2017	82.18	82.19	81.41	81.42	49,538	-0.13(-0.16%)

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.