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, 2016	57.54	57.88	57.17	57.23	27,223	-0.41(-0.72%)
Feb 26, 2016	58.06	58.06	57.54	57.64	53,460	-0.06(-0.11%)
Feb 25, 2016	57.22	57.70	56.97	57.70	34,815	+0.67(+1.17%)
Feb 24, 2016	56.25	57.08	55.95	57.04	45,817	+0.20(+0.35%)
Feb 23, 2016	57.37	57.39	56.74	56.84	37,477	-0.67(-1.17%)
Feb 22, 2016	57.27	57.59	57.21	57.51	32,256	+0.80(+1.40%)
Feb 19, 2016	56.50	56.73	56.33	56.72	28,706	-0.01(-0.02%)
Feb 18, 2016	57.15	57.15	56.69	56.73	42,561	-0.27(-0.47%)
Feb 17, 2016	56.48	57.11	56.43	56.99	244,672	+0.92(+1.63%)
Feb 16, 2016	55.85	56.08	55.48	56.08	41,020	+0.93(+1.69%)
Feb 12, 2016	54.69	55.14	55.14	55.14	79,715	+1.02(+1.88%)
Feb 11, 2016	53.91	54.34	53.56	54.12	75,302	-0.67(-1.23%)
Feb 10, 2016	55.10	55.60	54.74	54.80	34,874	-0.02(-0.03%)
Feb 09, 2016	54.14	55.23	54.14	54.82	94,063	-0.02(-0.03%)
Feb 08, 2016	54.84	55.02	54.16	54.83	87,627	-0.68(-1.23%)
Feb 05, 2016	56.42	56.42	55.32	55.52	56,684	-1.09(-1.92%)
Feb 04, 2016	56.39	56.91	56.20	56.60	118,709	+0.04(+0.08%)
Feb 03, 2016	56.61	56.72	55.53	56.56	73,230	+0.23(+0.41%)
Feb 02, 2016	56.83	56.83	56.13	56.33	57,364	-0.99(-1.73%)

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.